江淮汽车（600418）历史行情

以下为江淮汽车近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-05	26.030	27.470	28.640	24.960	1.430	5.492%	27,474.49万	74.93亿	12.188%
2026-10-02	26.030	27.470	28.640	24.960	1.430	5.492%	27,474.49万	74.93亿	12.188%
2026-10-01	26.030	27.470	28.640	24.960	1.430	5.492%	27,474.49万	74.93亿	12.188%
2026-09-30	26.030	27.470	28.640	24.960	1.430	5.492%	274.74万	0.00亿	0.000%
2026-09-29	25.690	26.040	26.890	24.520	0.820	3.251%	225.84万	0.00亿	0.000%
2026-09-28	23.310	25.220	25.220	22.990	2.290	9.987%	179.49万	0.00亿	0.000%
2026-09-27	23.150	22.930	24.040	22.870	-0.520	-2.217%	17,524.90万	40.97亿	7.774%
2026-09-24	23.150	22.930	24.040	22.870	-0.520	-2.217%	175.25万	0.00亿	0.000%
2026-09-23	21.970	23.450	23.450	21.890	2.130	9.991%	217.06万	0.00亿	0.000%
2026-09-22	19.380	21.320	21.320	19.250	1.940	10.010%	143.07万	0.00亿	0.000%
2026-09-21	19.250	19.380	19.580	19.180	0.130	0.675%	51.64万	0.00亿	0.000%
2026-09-18	19.400	19.250	19.480	18.860	-0.130	-0.671%	79.76万	0.00亿	0.000%
2026-09-17	18.880	19.380	19.520	18.850	0.330	1.732%	68.24万	0.00亿	0.000%
2026-09-16	19.200	19.050	19.650	18.640	-0.210	-1.090%	69.98万	0.00亿	0.000%
2026-09-15	19.350	19.260	19.900	18.980	0.010	0.052%	76.36万	0.00亿	0.000%
2026-09-14	18.680	19.250	19.430	18.680	0.450	2.394%	49.77万	0.00亿	0.000%
2026-09-11	19.000	18.800	19.050	18.590	-0.530	-2.742%	48.56万	0.00亿	0.000%
2026-09-10	20.060	19.330	20.080	19.280	-0.890	-4.402%	70.99万	0.00亿	0.000%
2026-09-09	20.400	20.220	20.480	19.930	-0.330	-1.606%	58.27万	0.00亿	0.000%
2026-09-08	20.630	20.550	21.090	20.350	-0.070	-0.339%	61.56万	0.00亿	0.000%
2026-09-07	21.100	20.620	21.970	20.550	0.000	0.000%	80.68万	0.00亿	0.000%
2026-09-04	20.200	20.620	21.330	20.180	0.520	2.587%	83.09万	0.00亿	0.000%
2026-09-03	20.500	20.100	20.700	19.990	-0.320	-1.567%	39.49万	0.00亿	0.000%
2026-09-02	20.780	20.420	20.940	20.300	-0.580	-2.762%	38.56万	0.00亿	0.000%
2026-09-01	20.980	21.000	21.380	20.960	0.030	0.143%	48.42万	0.00亿	0.000%
2026-08-31	20.900	20.970	20.970	20.500	-0.070	-0.333%	43.61万	0.00亿	0.000%
2026-08-28	21.040	21.040	21.180	20.860	-0.070	-0.332%	37.47万	0.00亿	0.000%
2026-08-27	20.980	21.110	21.280	20.750	0.030	0.142%	55.60万	0.00亿	0.000%
2026-08-26	21.100	21.080	21.850	20.920	-0.140	-0.660%	66.95万	0.00亿	0.000%
2026-08-25	20.040	21.220	21.520	19.850	1.100	5.467%	96.87万	0.00亿	0.000%
2026-08-24	20.760	20.120	21.480	19.970	-0.720	-3.455%	77.98万	0.00亿	0.000%
2026-08-21	21.120	20.840	21.120	20.280	-0.280	-1.326%	55.98万	0.00亿	0.000%
2026-08-20	21.100	21.120	21.710	20.580	0.180	0.860%	68.46万	0.00亿	0.000%
2026-08-19	21.880	20.940	22.050	20.850	-1.200	-5.420%	68.28万	0.00亿	0.000%
2026-08-18	22.720	22.140	22.720	21.760	-0.430	-1.905%	73.74万	0.00亿	0.000%
2026-08-17	23.430	22.570	23.430	22.410	-1.100	-4.647%	85.63万	0.00亿	0.000%
2026-08-14	24.600	23.670	24.670	23.380	-0.940	-3.820%	63.04万	0.00亿	0.000%
2026-08-13	25.480	24.610	25.590	24.570	-0.890	-3.490%	88.87万	0.00亿	0.000%
2026-08-12	23.890	25.500	26.060	23.630	1.480	6.162%	131.09万	0.00亿	0.000%
2026-08-11	23.670	24.020	24.530	23.400	0.230	0.967%	77.41万	0.00亿	0.000%
2026-08-10	23.990	23.790	24.220	23.490	-0.340	-1.409%	69.41万	0.00亿	0.000%
2026-08-07	24.000	24.130	24.400	23.030	-0.120	-0.495%	99.39万	0.00亿	0.000%
2026-08-06	25.380	24.250	25.560	23.790	-1.250	-4.902%	122.21万	0.00亿	0.000%
2026-08-05	25.040	25.500	25.960	24.250	0.460	1.837%	102.56万	0.00亿	0.000%
2026-08-04	25.260	25.040	25.560	24.560	-0.520	-2.034%	110.51万	0.00亿	0.000%
2026-08-03	25.990	25.560	26.550	25.200	-0.710	-2.703%	127.76万	0.00亿	0.000%
2026-07-31	23.510	26.270	26.340	23.330	1.880	7.708%	188.03万	0.00亿	0.000%
2026-07-30	22.190	24.390	24.390	22.000	2.220	10.014%	76.77万	0.00亿	0.000%
2026-07-29	21.200	22.170	22.400	20.980	1.210	5.773%	117.85万	0.00亿	0.000%
2026-07-28	20.110	20.960	21.690	20.110	0.530	2.594%	74.74万	0.00亿	0.000%
2026-07-27	19.660	20.430	21.070	19.570	0.790	4.022%	62.07万	0.00亿	0.000%
2026-07-24	20.510	19.640	20.580	19.640	-1.130	-5.441%	54.42万	0.00亿	0.000%
2026-07-23	20.490	20.770	20.830	20.340	0.160	0.776%	39.25万	0.00亿	0.000%
2026-07-22	20.750	20.610	21.020	20.320	-0.190	-0.913%	56.38万	0.00亿	0.000%
2026-07-21	20.760	20.800	21.350	20.380	-0.250	-1.188%	70.69万	0.00亿	0.000%
2026-07-20	21.460	21.050	21.880	20.400	-0.300	-1.405%	72.82万	0.00亿	0.000%
2026-07-17	23.300	21.350	23.750	21.000	-1.620	-7.053%	83.72万	0.00亿	0.000%
2026-07-16	22.500	22.970	24.230	22.050	0.470	2.089%	86.33万	0.00亿	0.000%
2026-07-15	22.450	22.500	23.520	22.400	0.000	0.000%	51.51万	0.00亿	0.000%
2026-07-14	22.820	22.500	22.990	21.870	-0.130	-0.574%	49.41万	0.00亿	0.000%
2026-07-13	24.210	22.630	24.460	22.530	-2.040	-8.269%	76.79万	0.00亿	0.000%
2026-07-10	24.440	24.670	25.790	24.410	0.220	0.900%	100.37万	0.00亿	0.000%
2026-07-09	22.230	24.450	24.450	21.990	2.220	9.987%	131.32万	0.00亿	0.000%
2026-07-08	23.400	22.230	23.400	22.200	-0.990	-4.264%	69.28万	0.00亿	0.000%
2026-07-07	25.000	23.220	25.270	23.170	-1.680	-6.747%	74.89万	0.00亿	0.000%
2026-07-06	26.000	24.900	26.820	24.870	-1.290	-4.926%	68.53万	0.00亿	0.000%
2026-07-03	25.100	26.190	26.630	25.020	1.070	4.260%	102.12万	0.00亿	0.000%
2026-07-02	25.570	25.120	26.390	25.000	-0.510	-1.990%	65.12万	0.00亿	0.000%
2026-07-01	25.830	25.630	27.200	25.380	-0.200	-0.774%	72.86万	0.00亿	0.000%
2026-06-30	25.790	25.830	26.300	25.630	-0.370	-1.412%	51.91万	0.00亿	0.000%
2026-06-29	26.740	26.200	26.900	24.970	-0.670	-2.493%	119.95万	0.00亿	0.000%
2026-06-26	29.200	26.870	29.800	26.860	-1.930	-6.701%	78.35万	0.00亿	0.000%
2026-06-25	28.970	28.800	29.500	28.060	-0.170	-0.587%	62.20万	0.00亿	0.000%
2026-06-24	29.800	28.970	29.800	28.640	-0.340	-1.160%	51.98万	0.00亿	0.000%
2026-06-23	30.750	29.310	31.130	29.160	-1.360	-4.434%	57.63万	0.00亿	0.000%
2026-06-22	30.650	30.670	30.960	28.820	-0.070	-0.228%	106.08万	0.00亿	0.000%
2026-06-18	31.600	30.740	31.660	30.710	-0.940	-2.967%	55.02万	0.00亿	0.000%
2026-06-17	32.800	31.680	32.800	31.450	-1.410	-4.261%	63.01万	0.00亿	0.000%
2026-06-16	32.180	33.090	33.350	31.950	0.860	2.668%	64.04万	0.00亿	0.000%
2026-06-15	32.000	32.230	33.510	31.830	0.720	2.285%	63.88万	0.00亿	0.000%
2026-06-12	31.320	31.510	32.950	31.010	0.230	0.735%	70.43万	0.00亿	0.000%
2026-06-11	32.000	31.280	32.400	30.600	-1.040	-3.218%	90.47万	0.00亿	0.000%
2026-06-10	32.870	32.320	33.500	32.160	-0.430	-1.313%	46.21万	0.00亿	0.000%
2026-06-09	33.900	32.750	33.950	32.140	-0.820	-2.443%	59.17万	0.00亿	0.000%
2026-06-08	32.000	33.570	35.120	32.000	0.470	1.420%	112.02万	0.00亿	0.000%
2026-06-05	34.010	33.100	34.120	32.800	-1.150	-3.358%	64.86万	0.00亿	0.000%
2026-06-04	34.700	34.250	35.900	34.000	-0.550	-1.580%	53.96万	0.00亿	0.000%
2026-06-03	35.210	34.800	35.980	34.180	-0.650	-1.834%	60.40万	0.00亿	0.000%
2026-06-02	36.400	35.450	37.000	35.110	-1.130	-3.089%	61.76万	0.00亿	0.000%
2026-06-01	36.690	36.580	37.900	36.000	-0.440	-1.189%	43.42万	0.00亿	0.000%
2026-05-29	38.000	37.020	38.700	35.850	-0.980	-2.579%	82.04万	0.00亿	0.000%
2026-05-28	39.000	38.000	39.950	37.500	-1.100	-2.813%	83.14万	0.00亿	0.000%
2026-05-27	40.830	39.100	41.140	39.000	-2.150	-5.212%	60.38万	0.00亿	0.000%
2026-05-26	42.200	41.250	42.660	40.470	-1.450	-3.396%	59.67万	0.00亿	0.000%
2026-05-25	44.840	42.700	44.850	40.550	-2.350	-5.216%	106.30万	0.00亿	0.000%
2026-05-22	45.550	45.050	45.790	44.540	-0.320	-0.705%	33.19万	0.00亿	0.000%
2026-05-21	45.500	45.370	47.000	45.180	-0.340	-0.744%	46.35万	0.00亿	0.000%
2026-05-20	46.850	45.710	46.850	45.000	-1.200	-2.558%	29.17万	0.00亿	0.000%
2026-05-19	45.190	46.910	47.350	44.840	1.800	3.990%	48.49万	0.00亿	0.000%
2026-05-18	45.500	45.110	46.170	44.700	-0.760	-1.657%	42.42万	0.00亿	0.000%
2026-05-15	47.500	45.870	47.950	45.600	-1.630	-3.432%	49.92万	0.00亿	0.000%
2026-05-14	49.200	47.500	49.690	47.500	-0.910	-1.880%	43.71万	0.00亿	0.000%
2026-05-13	49.000	48.410	49.010	48.250	-0.770	-1.566%	37.29万	0.00亿	0.000%
2026-05-12	51.130	49.180	51.250	49.010	-2.220	-4.319%	56.22万	0.00亿	0.000%
2026-05-11	51.000	51.400	52.750	50.980	1.260	2.513%	73.36万	0.00亿	0.000%
2026-05-08	49.550	50.140	51.300	49.490	0.630	1.272%	53.11万	0.00亿	0.000%
2026-05-07	49.230	49.510	50.110	49.000	0.420	0.856%	43.38万	0.00亿	0.000%
2026-05-06	47.600	49.090	50.180	47.600	1.750	3.697%	74.98万	0.00亿	0.000%
2026-04-30	47.500	47.340	48.290	46.750	-0.800	-1.662%	45.79万	0.00亿	0.000%
2026-04-29	48.000	48.140	48.780	45.730	0.180	0.375%	49.55万	0.00亿	0.000%
2026-04-28	49.030	47.960	49.150	47.670	-0.980	-2.002%	50.13万	0.00亿	0.000%
2026-04-27	45.000	48.940	48.940	45.000	4.450	10.002%	92.54万	0.00亿	0.000%
2026-04-24	45.240	44.490	45.400	44.210	-0.920	-2.026%	28.35万	0.00亿	0.000%
2026-04-23	46.000	45.410	47.120	45.220	-0.740	-1.603%	30.93万	0.00亿	0.000%
2026-04-22	45.500	46.150	46.790	45.300	0.450	0.985%	30.81万	0.00亿	0.000%
2026-04-21	46.440	45.700	46.500	45.450	-0.860	-1.847%	25.49万	0.00亿	0.000%
2026-04-20	46.980	46.560	47.430	45.820	0.050	0.108%	31.60万	0.00亿	0.000%
2026-04-17	46.000	46.510	46.650	44.910	1.010	2.220%	42.92万	0.00亿	0.000%
2026-04-16	45.510	45.500	46.310	44.800	0.010	0.022%	35.00万	0.00亿	0.000%
2026-04-15	46.160	45.490	46.460	45.280	-0.750	-1.622%	31.14万	0.00亿	0.000%
2026-04-14	46.420	46.240	46.590	45.620	-0.070	-0.151%	24.86万	0.00亿	0.000%
2026-04-13	46.450	46.310	46.500	45.730	-0.450	-0.962%	26.91万	0.00亿	0.000%
2026-04-10	46.880	46.760	47.290	46.700	0.040	0.086%	23.21万	0.00亿	0.000%
2026-04-09	47.010	46.720	47.250	46.500	-0.930	-1.952%	21.89万	0.00亿	0.000%
2026-04-08	46.910	47.650	47.980	46.680	1.620	3.519%	37.17万	0.00亿	0.000%
2026-04-07	44.750	46.030	46.580	44.500	0.000	0.000%	35.05万	0.00亿	0.000%
2026-04-03	46.000	44.530	46.000	44.380	0.000	0.000%	19.18万	0.00亿	0.000%
2026-04-02	46.540	45.420	46.690	45.160	0.000	0.000%	24.00万	0.00亿	0.000%
2026-04-01	47.000	46.790	47.250	46.310	0.000	0.000%	24.98万	0.00亿	0.000%