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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.06 | 6.30 | 5.96 | 6.30 | +3.96% | 3.37 | 5.52% |
| 2025-07-21 | 6.08 | 6.14 | 6.03 | 6.06 | -0.98% | 1.39 | 2.30% |
| 2025-07-18 | 6.19 | 6.23 | 6.09 | 6.12 | -0.49% | 0.94 | 1.55% |
| 2025-07-17 | 6.13 | 6.17 | 6.08 | 6.15 | 0.00% | 0.90 | 1.48% |
| 2025-07-16 | 6.11 | 6.23 | 6.07 | 6.15 | +0.33% | 0.98 | 1.61% |
| 2025-07-15 | 6.29 | 6.30 | 6.07 | 6.13 | -3.46% | 2.09 | 3.43% |
| 2025-07-14 | 6.39 | 6.54 | 6.33 | 6.35 | -1.24% | 1.87 | 2.96% |
| 2025-07-11 | 6.33 | 6.60 | 6.31 | 6.43 | +2.06% | 2.71 | 4.25% |
| 2025-07-10 | 6.35 | 6.47 | 6.26 | 6.30 | -0.47% | 1.47 | 2.33% |
| 2025-07-09 | 6.44 | 6.57 | 6.30 | 6.33 | -1.71% | 1.48 | 2.34% |
| 2025-07-08 | 6.24 | 6.44 | 6.20 | 6.44 | +2.88% | 1.84 | 2.94% |
| 2025-07-07 | 6.30 | 6.32 | 6.16 | 6.26 | -1.11% | 1.36 | 2.20% |
| 2025-07-04 | 6.46 | 6.56 | 6.30 | 6.33 | -3.06% | 2.19 | 3.45% |
| 2025-07-03 | 6.47 | 6.70 | 6.44 | 6.53 | -0.91% | 2.50 | 3.84% |
| 2025-07-02 | 6.12 | 6.73 | 6.10 | 6.59 | +6.98% | 4.02 | 6.33% |
| 2025-07-01 | 6.20 | 6.39 | 6.15 | 6.16 | -1.75% | 2.22 | 3.60% |
| 2025-06-30 | 6.02 | 6.45 | 5.61 | 6.27 | +1.62% | 3.63 | 6.16% |
| 2025-06-27 | 6.20 | 6.25 | 6.11 | 6.17 | -0.48% | 1.48 | 2.42% |
| 2025-06-26 | 6.07 | 6.48 | 6.07 | 6.20 | +1.31% | 2.25 | 3.65% |
| 2025-06-25 | 6.13 | 6.18 | 6.06 | 6.12 | -0.97% | 1.74 | 2.88% |