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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.16 | 6.46 | 6.11 | 6.28 | +2.11% | 3.32 | 5.33% |
| 2025-08-18 | 6.14 | 6.18 | 6.10 | 6.15 | +0.16% | 2.14 | 3.53% |
| 2025-08-15 | 6.14 | 6.17 | 6.09 | 6.14 | 0.00% | 2.10 | 3.47% |
| 2025-08-14 | 6.35 | 6.37 | 6.14 | 6.14 | -3.46% | 2.13 | 3.46% |
| 2025-08-13 | 6.46 | 6.56 | 6.35 | 6.36 | -2.00% | 2.27 | 3.57% |
| 2025-08-12 | 6.54 | 6.55 | 6.25 | 6.49 | +0.62% | 2.63 | 4.14% |
| 2025-08-11 | 6.18 | 6.63 | 6.17 | 6.45 | +5.05% | 4.74 | 7.41% |
| 2025-08-08 | 6.25 | 6.27 | 6.10 | 6.14 | -1.44% | 1.38 | 2.27% |
| 2025-08-07 | 6.14 | 6.35 | 6.08 | 6.23 | +1.14% | 1.99 | 3.25% |
| 2025-08-06 | 6.15 | 6.25 | 6.09 | 6.16 | +0.33% | 1.49 | 2.43% |
| 2025-08-05 | 6.15 | 6.17 | 6.10 | 6.14 | 0.00% | 0.57 | 0.94% |
| 2025-08-04 | 6.10 | 6.14 | 6.04 | 6.14 | +0.33% | 0.73 | 1.21% |
| 2025-08-01 | 6.11 | 6.15 | 6.08 | 6.12 | +0.16% | 0.60 | 0.99% |
| 2025-07-31 | 6.18 | 6.18 | 6.09 | 6.11 | -1.45% | 0.99 | 1.64% |
| 2025-07-30 | 6.18 | 6.28 | 6.15 | 6.20 | +0.81% | 1.22 | 1.99% |
| 2025-07-29 | 6.20 | 6.20 | 6.12 | 6.15 | -1.13% | 1.18 | 1.93% |
| 2025-07-28 | 6.44 | 6.45 | 6.13 | 6.22 | -5.47% | 3.61 | 5.82% |
| 2025-07-25 | 6.07 | 6.72 | 6.07 | 6.58 | +7.52% | 5.50 | 8.65% |
| 2025-07-24 | 6.10 | 6.16 | 6.04 | 6.12 | +0.16% | 1.31 | 2.16% |
| 2025-07-23 | 6.37 | 6.37 | 6.10 | 6.11 | -3.02% | 2.12 | 3.48% |