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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.15 | 6.28 | 6.05 | 6.18 | 0.00% | 2.32 | 3.81% |
| 2025-06-23 | 5.99 | 6.23 | 5.91 | 6.18 | +3.17% | 2.66 | 4.39% |
| 2025-06-20 | 5.96 | 6.21 | 5.88 | 5.99 | +1.18% | 2.60 | 4.33% |
| 2025-06-19 | 6.00 | 6.14 | 5.89 | 5.92 | -1.50% | 1.75 | 2.94% |
| 2025-06-18 | 6.08 | 6.10 | 5.94 | 6.01 | -1.15% | 1.54 | 2.59% |
| 2025-06-17 | 6.24 | 6.29 | 6.04 | 6.08 | -1.46% | 2.61 | 4.28% |
| 2025-06-16 | 6.02 | 6.49 | 6.02 | 6.17 | +1.31% | 4.22 | 6.78% |
| 2025-06-13 | 6.34 | 6.52 | 6.00 | 6.09 | -3.18% | 4.61 | 7.44% |
| 2025-06-12 | 6.48 | 6.48 | 6.16 | 6.29 | -3.23% | 3.85 | 6.18% |
| 2025-06-11 | 6.09 | 6.63 | 6.09 | 6.50 | +6.04% | 5.11 | 8.04% |
| 2025-06-10 | 5.84 | 6.22 | 5.84 | 6.13 | +4.97% | 5.98 | 9.89% |
| 2025-06-09 | 5.57 | 6.02 | 5.56 | 5.84 | +6.76% | 6.01 | 10.42% |
| 2025-06-06 | 5.52 | 5.61 | 5.41 | 5.47 | 0.00% | 1.46 | 2.68% |
| 2025-06-05 | 5.50 | 5.54 | 5.40 | 5.47 | -0.91% | 1.14 | 2.11% |
| 2025-06-04 | 5.33 | 5.52 | 5.31 | 5.52 | +3.56% | 1.63 | 3.02% |
| 2025-06-03 | 5.52 | 5.53 | 5.27 | 5.33 | -4.14% | 1.82 | 3.42% |
| 2025-05-30 | 5.50 | 5.59 | 5.45 | 5.56 | +0.72% | 1.73 | 3.17% |
| 2025-05-29 | 5.47 | 5.67 | 5.46 | 5.52 | +0.73% | 1.91 | 3.47% |
| 2025-05-28 | 5.47 | 5.52 | 5.44 | 5.48 | -0.72% | 0.93 | 1.73% |
| 2025-05-27 | 5.47 | 5.59 | 5.33 | 5.52 | +0.73% | 1.81 | 3.35% |