江钨装备 sh.600397
13.34
+4.46%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.90 | 13.50 | 12.77 | 13.34 | +4.46% | 3.59 | 2.75% |
| 2026-05-21 | 13.10 | 13.63 | 12.77 | 12.77 | -3.04% | 4.63 | 3.54% |
| 2026-05-20 | 13.65 | 13.77 | 12.96 | 13.17 | -4.15% | 4.88 | 3.73% |
| 2026-05-19 | 14.09 | 14.09 | 13.40 | 13.74 | -1.58% | 3.09 | 2.29% |
| 2026-05-18 | 13.70 | 14.25 | 13.70 | 13.96 | +0.14% | 3.39 | 2.45% |
| 2026-05-15 | 14.20 | 14.26 | 13.80 | 13.94 | -2.31% | 4.07 | 2.94% |
| 2026-05-14 | 14.96 | 15.00 | 14.25 | 14.27 | -5.43% | 5.13 | 3.56% |
| 2026-05-13 | 14.87 | 15.38 | 14.78 | 15.09 | +1.28% | 5.40 | 3.62% |
| 2026-05-12 | 15.23 | 15.38 | 14.73 | 14.90 | -1.91% | 4.29 | 2.90% |
| 2026-05-11 | 15.67 | 15.68 | 15.09 | 15.19 | -1.11% | 6.51 | 4.28% |
| 2026-05-08 | 14.95 | 16.03 | 14.78 | 15.36 | +2.26% | 10.55 | 6.87% |
| 2026-05-07 | 14.61 | 15.15 | 14.48 | 15.02 | +2.74% | 7.19 | 4.89% |
| 2026-05-06 | 14.23 | 14.76 | 14.10 | 14.62 | +1.88% | 6.09 | 4.26% |
| 2026-04-30 | 14.70 | 14.73 | 14.31 | 14.35 | -1.17% | 8.91 | 6.22% |
| 2026-04-29 | 13.22 | 14.52 | 13.03 | 14.52 | +10.00% | 6.87 | 4.94% |
| 2026-04-28 | 13.23 | 13.36 | 12.84 | 13.20 | -0.75% | 4.40 | 3.38% |
| 2026-04-27 | 13.95 | 13.99 | 13.01 | 13.30 | -5.14% | 7.29 | 5.55% |
| 2026-04-24 | 14.50 | 14.60 | 13.78 | 14.02 | -4.17% | 6.86 | 4.92% |
| 2026-04-23 | 15.16 | 15.27 | 14.42 | 14.63 | -4.00% | 7.80 | 5.37% |
| 2026-04-22 | 14.94 | 15.48 | 14.60 | 15.24 | +1.67% | 8.03 | 5.37% |