江河集团（601886）历史行情

以下为江河集团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
2026-10-19	12.640	13.130	13.390	12.450	0.390	3.061%	15.34万	0.00亿	0.000%
2026-10-16	12.630	12.740	13.180	12.420	0.260	2.083%	11.08万	0.00亿	0.000%
2026-10-15	12.550	12.480	12.890	12.380	-0.280	-2.194%	9.83万	0.00亿	0.000%
2026-10-14	12.860	12.760	13.130	12.700	-0.130	-1.009%	6.45万	0.00亿	0.000%
2026-10-13	12.510	12.890	13.010	12.330	0.280	2.220%	10.07万	0.00亿	0.000%
2026-10-12	12.950	12.610	13.150	12.550	-0.460	-3.520%	9.36万	0.00亿	0.000%
2026-10-09	12.780	13.070	13.160	12.690	0.180	1.396%	10.67万	0.00亿	0.000%
2026-10-08	13.000	12.890	13.140	12.700	-0.200	-1.528%	9.10万	0.00亿	0.000%
2026-10-07	13.160	13.090	13.440	12.800	0.290	2.266%	1,233.22万	1.61亿	1.088%
2026-10-06	13.160	13.090	13.440	12.800	0.290	2.266%	1,233.22万	1.61亿	1.088%
2026-10-05	13.160	13.090	13.440	12.800	0.290	2.266%	1,233.22万	1.61亿	1.088%
2026-10-02	13.160	13.090	13.440	12.800	0.290	2.266%	1,233.22万	1.61亿	1.088%
2026-10-01	13.160	13.090	13.440	12.800	0.290	2.266%	1,233.22万	1.61亿	1.088%
2026-09-30	13.160	13.090	13.440	12.800	0.290	2.266%	12.33万	0.00亿	0.000%
2026-09-29	13.160	12.800	13.300	12.680	-0.360	-2.736%	8.94万	0.00亿	0.000%
2026-09-28	13.000	13.160	13.650	13.000	0.060	0.458%	13.44万	0.00亿	0.000%
2026-09-27	13.700	13.100	13.790	13.060	-0.540	-3.959%	1,166.29万	1.56亿	1.029%
2026-09-24	13.700	13.100	13.790	13.060	-0.540	-3.959%	11.66万	0.00亿	0.000%
2026-09-23	13.430	13.640	13.740	13.250	0.250	1.867%	11.25万	0.00亿	0.000%
2026-09-22	13.800	13.390	13.900	13.240	-0.170	-1.254%	9.29万	0.00亿	0.000%
2026-09-21	13.410	13.560	13.640	13.300	0.150	1.119%	10.71万	0.00亿	0.000%
2026-09-18	13.090	13.410	13.500	12.930	0.230	1.745%	10.33万	0.00亿	0.000%
2026-09-17	12.870	13.180	13.530	12.850	0.300	2.329%	9.85万	0.00亿	0.000%
2026-09-16	12.690	12.880	13.020	12.580	0.040	0.312%	9.09万	0.00亿	0.000%
2026-09-15	13.220	12.840	13.280	12.530	-0.370	-2.801%	17.24万	0.00亿	0.000%
2026-09-14	12.370	13.210	13.250	12.280	0.790	6.361%	20.35万	0.00亿	0.000%
2026-09-11	12.570	12.420	12.750	12.240	-0.290	-2.282%	14.74万	0.00亿	0.000%
2026-09-10	12.970	12.710	13.190	12.660	-0.440	-3.346%	13.00万	0.00亿	0.000%
2026-09-09	13.060	13.150	13.300	12.960	-0.010	-0.076%	12.30万	0.00亿	0.000%
2026-09-08	13.500	13.160	13.700	12.750	-0.340	-2.519%	17.46万	0.00亿	0.000%
2026-09-07	13.270	13.500	13.750	13.210	0.290	2.195%	18.35万	0.00亿	0.000%
2026-09-04	13.150	13.210	13.480	13.040	0.050	0.380%	18.02万	0.00亿	0.000%
2026-09-03	13.070	13.160	13.240	12.660	0.380	2.973%	17.02万	0.00亿	0.000%
2026-09-02	13.220	12.780	13.290	12.730	-0.480	-3.620%	22.94万	0.00亿	0.000%
2026-09-01	13.650	13.260	13.750	13.010	-0.200	-1.486%	31.73万	0.00亿	0.000%
2026-08-31	12.750	13.460	13.950	12.580	0.800	6.319%	38.35万	0.00亿	0.000%
2026-08-28	13.190	12.660	13.300	12.560	-0.410	-3.137%	18.10万	0.00亿	0.000%
2026-08-27	12.730	13.070	13.130	12.630	0.340	2.671%	25.75万	0.00亿	0.000%
2026-08-26	12.970	12.730	13.420	12.720	-0.390	-2.973%	28.78万	0.00亿	0.000%
2026-08-25	12.810	13.120	13.750	12.650	0.140	1.079%	29.63万	0.00亿	0.000%
2026-08-24	12.890	12.980	13.540	12.770	0.140	1.090%	30.10万	0.00亿	0.000%
2026-08-21	12.250	12.840	13.010	12.080	0.230	1.824%	28.73万	0.00亿	0.000%
2026-08-20	12.650	12.610	13.140	12.330	0.140	1.123%	36.29万	0.00亿	0.000%
2026-08-19	12.350	12.470	13.170	12.150	-0.010	-0.080%	41.35万	0.00亿	0.000%
2026-08-18	11.950	12.480	12.590	11.950	-0.020	-0.160%	37.53万	0.00亿	0.000%
2026-08-17	11.710	12.500	12.650	11.310	1.000	8.696%	46.48万	0.00亿	0.000%
2026-08-14	11.280	11.500	11.830	10.570	0.220	1.950%	46.15万	0.00亿	0.000%
2026-08-13	10.190	11.280	11.280	9.850	1.050	10.264%	45.60万	0.00亿	0.000%
2026-08-12	9.920	10.230	10.230	9.790	0.950	10.237%	28.47万	0.00亿	0.000%
2026-08-11	8.860	9.280	9.580	8.720	0.430	4.859%	26.00万	0.00亿	0.000%
2026-08-10	8.060	8.850	8.850	8.020	0.830	10.349%	11.15万	0.00亿	0.000%
2026-08-07	8.150	8.020	8.230	7.970	-0.130	-1.595%	5.46万	0.00亿	0.000%
2026-08-06	8.130	8.150	8.240	8.030	0.020	0.246%	3.55万	0.00亿	0.000%
2026-08-05	8.060	8.130	8.180	8.020	0.000	0.000%	5.03万	0.00亿	0.000%
2026-08-04	8.450	8.130	8.450	8.100	-0.280	-3.329%	4.24万	0.00亿	0.000%
2026-08-03	8.340	8.410	8.460	8.280	0.020	0.238%	3.85万	0.00亿	0.000%
2026-07-31	8.320	8.390	8.400	8.230	0.010	0.119%	4.88万	0.00亿	0.000%
2026-07-30	8.320	8.380	8.570	8.310	-0.020	-0.238%	4.45万	0.00亿	0.000%
2026-07-29	8.220	8.400	8.500	8.220	0.140	1.695%	4.36万	0.00亿	0.000%
2026-07-28	8.130	8.260	8.330	8.100	0.120	1.474%	3.91万	0.00亿	0.000%
2026-07-27	8.170	8.140	8.310	8.080	-0.020	-0.245%	4.69万	0.00亿	0.000%
2026-07-24	7.920	8.160	8.190	7.910	0.100	1.241%	3.97万	0.00亿	0.000%
2026-07-23	8.000	8.060	8.060	7.770	0.120	1.511%	4.70万	0.00亿	0.000%
2026-07-22	8.160	7.940	8.160	7.760	-0.300	-3.641%	9.75万	0.00亿	0.000%
2026-07-21	7.710	8.240	8.350	7.680	0.530	6.874%	10.16万	0.00亿	0.000%
2026-07-20	7.740	7.710	7.900	7.590	0.140	1.849%	6.96万	0.00亿	0.000%
2026-07-17	7.890	7.570	8.020	7.550	-0.410	-5.138%	6.23万	0.00亿	0.000%
2026-07-16	7.920	7.980	8.070	7.890	0.000	0.000%	5.41万	0.00亿	0.000%
2026-07-15	7.650	7.980	8.020	7.500	0.400	5.277%	6.66万	0.00亿	0.000%
2026-07-14	7.360	7.580	7.580	7.360	0.180	2.432%	3.76万	0.00亿	0.000%
2026-07-13	7.670	7.400	7.670	7.310	-0.200	-2.632%	4.21万	0.00亿	0.000%
2026-07-10	7.530	7.600	7.710	7.520	-0.020	-0.262%	2.87万	0.00亿	0.000%
2026-07-09	7.700	7.620	7.810	7.510	-0.050	-0.652%	4.04万	0.00亿	0.000%
2026-07-08	7.640	7.670	7.720	7.490	0.070	0.921%	3.98万	0.00亿	0.000%
2026-07-07	7.780	7.600	7.900	7.530	-0.230	-2.937%	4.48万	0.00亿	0.000%
2026-07-06	7.830	7.830	7.890	7.760	0.020	0.256%	3.72万	0.00亿	0.000%
2026-07-03	7.760	7.810	7.940	7.660	0.110	1.429%	5.86万	0.00亿	0.000%
2026-07-02	7.670	7.700	7.880	7.570	-0.050	-0.645%	6.20万	0.00亿	0.000%
2026-07-01	7.780	7.750	7.980	7.700	-0.030	-0.386%	4.83万	0.00亿	0.000%
2026-06-30	7.910	7.780	8.050	7.650	-0.190	-2.384%	4.96万	0.00亿	0.000%
2026-06-29	7.960	7.970	8.060	7.660	-0.050	-0.623%	6.03万	0.00亿	0.000%
2026-06-26	8.150	8.020	8.150	7.970	-0.130	-1.595%	4.23万	0.00亿	0.000%
2026-06-25	8.370	8.150	8.390	8.030	-0.200	-2.395%	6.81万	0.00亿	0.000%
2026-06-24	8.520	8.350	8.570	8.350	-0.160	-1.880%	3.00万	0.00亿	0.000%
2026-06-23	8.760	8.510	8.890	8.450	-0.190	-2.184%	5.78万	0.00亿	0.000%
2026-06-22	8.730	8.700	8.850	8.410	-0.090	-1.024%	5.20万	0.00亿	0.000%
2026-06-18	9.230	8.790	9.230	8.690	-0.390	-4.248%	6.91万	0.00亿	0.000%
2026-06-17	9.110	9.180	9.490	8.870	-0.070	-0.757%	9.16万	0.00亿	0.000%
2026-06-16	9.060	9.250	9.300	8.950	0.220	2.436%	6.71万	0.00亿	0.000%
2026-06-15	8.750	9.030	9.080	8.720	0.330	3.793%	7.62万	0.00亿	0.000%
2026-06-12	8.370	8.700	8.740	8.250	0.340	4.067%	5.71万	0.00亿	0.000%
2026-06-11	8.450	8.360	8.550	8.310	-0.110	-1.299%	5.93万	0.00亿	0.000%
2026-06-10	8.360	8.470	8.570	8.270	-0.030	-0.353%	6.77万	0.00亿	0.000%
2026-06-09	8.450	8.500	8.600	8.340	0.190	2.286%	8.28万	0.00亿	0.000%
2026-06-08	7.960	8.310	8.520	7.950	0.080	0.972%	10.05万	0.00亿	0.000%
2026-06-05	8.170	8.230	8.310	8.110	0.050	0.611%	5.08万	0.00亿	0.000%
2026-06-04	8.600	8.180	8.630	8.100	-0.290	-3.424%	5.74万	0.00亿	0.000%
2026-06-03	8.430	8.470	8.670	8.340	0.030	0.355%	6.73万	0.00亿	0.000%
2026-06-02	8.640	8.440	8.680	8.260	-0.160	-1.860%	6.87万	0.00亿	0.000%
2026-06-01	8.670	8.600	8.750	8.350	-0.140	-1.602%	12.22万	0.00亿	0.000%
2026-05-29	8.610	8.740	8.830	8.530	0.110	1.275%	6.44万	0.00亿	0.000%
2026-05-28	8.820	8.630	9.050	8.560	-0.350	-3.898%	12.34万	0.00亿	0.000%
2026-05-27	9.210	8.980	9.210	8.570	-0.230	-2.497%	13.70万	0.00亿	0.000%
2026-05-26	9.000	9.210	9.500	8.820	0.210	2.333%	10.33万	0.00亿	0.000%
2026-05-25	8.590	9.000	9.080	8.590	0.360	4.167%	7.09万	0.00亿	0.000%
2026-05-22	8.870	8.640	8.910	8.640	-0.200	-2.262%	3.96万	0.00亿	0.000%
2026-05-21	9.020	8.840	9.140	8.820	-0.150	-1.669%	5.02万	0.00亿	0.000%
2026-05-20	8.860	8.990	9.040	8.810	0.030	0.335%	3.89万	0.00亿	0.000%
2026-05-19	8.780	8.960	8.960	8.700	0.080	0.901%	5.97万	0.00亿	0.000%
2026-05-18	9.020	8.880	9.160	8.750	-0.160	-1.770%	10.43万	0.00亿	0.000%
2026-05-15	9.100	9.040	9.190	8.960	-0.040	-0.441%	5.56万	0.00亿	0.000%
2026-05-14	9.230	9.080	9.300	9.080	-0.160	-1.732%	3.51万	0.00亿	0.000%
2026-05-13	9.110	9.240	9.270	8.950	0.200	2.212%	6.23万	0.00亿	0.000%
2026-05-12	9.130	9.040	9.280	9.010	-0.170	-1.846%	7.03万	0.00亿	0.000%
2026-05-11	9.290	9.210	9.300	9.100	-0.030	-0.325%	6.22万	0.00亿	0.000%
2026-05-08	9.130	9.240	9.280	9.050	0.040	0.435%	7.20万	0.00亿	0.000%
2026-05-07	9.040	9.200	9.250	8.890	0.210	2.336%	9.17万	0.00亿	0.000%
2026-05-06	9.350	8.990	9.360	8.820	-0.340	-3.644%	16.76万	0.00亿	0.000%
2026-04-30	9.070	9.330	9.350	9.000	0.260	2.867%	9.87万	0.00亿	0.000%
2026-04-29	9.160	9.070	9.180	8.380	-0.100	-1.091%	20.03万	0.00亿	0.000%
2026-04-28	9.350	9.170	9.520	9.100	-0.240	-2.550%	8.59万	0.00亿	0.000%
2026-04-27	9.360	9.410	9.540	9.330	0.030	0.320%	7.27万	0.00亿	0.000%
2026-04-24	9.560	9.380	9.560	9.220	-0.030	-0.319%	5.28万	0.00亿	0.000%
2026-04-23	9.260	9.410	9.600	9.260	0.110	1.183%	6.27万	0.00亿	0.000%
2026-04-22	9.480	9.300	9.560	9.250	0.000	0.000%	7.66万	0.00亿	0.000%
2026-04-21	9.100	9.400	9.430	9.070	0.260	2.845%	6.41万	0.00亿	0.000%
2026-04-20	8.840	9.140	9.190	8.820	0.000	0.000%	7.77万	0.00亿	0.000%
2026-04-17	8.900	8.890	9.070	8.880	0.000	0.000%	5.37万	0.00亿	0.000%
2026-04-16	8.910	8.960	8.970	8.840	0.050	0.560%	4.59万	0.44亿	0.410%
2026-04-15	8.870	8.910	8.950	8.620	0.000	0.000%	6.00万	0.00亿	0.000%
2026-04-14	8.890	8.790	8.900	8.700	-0.050	-0.566%	5.59万	0.00亿	0.000%
2026-04-13	8.680	8.840	8.920	8.480	0.000	0.000%	6.84万	0.00亿	0.000%
2026-04-10	8.570	8.690	8.820	8.500	0.000	0.000%	5.56万	0.00亿	0.000%
2026-04-09	8.550	8.580	8.660	8.520	0.000	0.000%	4.65万	0.00亿	0.000%
2026-04-08	8.500	8.600	8.610	8.370	0.000	0.000%	8.63万	0.00亿	0.000%
2026-04-07	8.180	8.470	8.470	8.100	0.000	0.000%	8.31万	0.00亿	0.000%
2026-04-03	8.440	8.180	8.480	8.150	0.000	0.000%	7.64万	0.00亿	0.000%
2026-04-02	8.380	8.520	8.620	8.300	0.000	0.000%	9.81万	0.00亿	0.000%
2026-04-01	8.080	8.390	8.530	8.080	0.000	0.000%	11.56万	0.00亿	0.000%