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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.28 | 15.45 | 14.36 | 14.50 | -6.51% | 10.37 | 7.04% |
| 2026-03-20 | 16.46 | 16.75 | 15.44 | 15.51 | -3.24% | 10.71 | 6.74% |
| 2026-03-19 | 17.01 | 17.10 | 15.90 | 16.03 | -8.35% | 11.65 | 7.20% |
| 2026-03-18 | 16.50 | 17.80 | 16.50 | 17.49 | +6.00% | 13.96 | 8.09% |
| 2026-03-17 | 16.47 | 17.20 | 16.34 | 16.50 | +0.79% | 12.43 | 7.51% |
| 2026-03-16 | 15.30 | 16.55 | 15.30 | 16.37 | +2.57% | 13.47 | 8.50% |
| 2026-03-13 | 17.43 | 17.50 | 15.96 | 15.96 | -9.98% | 15.14 | 9.36% |
| 2026-03-12 | 18.47 | 18.58 | 17.49 | 17.73 | -3.75% | 12.34 | 6.96% |
| 2026-03-11 | 19.50 | 19.96 | 18.31 | 18.42 | -4.06% | 18.88 | 9.98% |
| 2026-03-10 | 20.30 | 21.00 | 18.80 | 19.20 | -6.20% | 21.31 | 11.10% |
| 2026-03-09 | 20.36 | 20.84 | 18.66 | 20.47 | +2.40% | 24.72 | 12.70% |
| 2026-03-06 | 18.16 | 19.99 | 17.90 | 19.99 | +10.02% | 19.41 | 10.21% |
| 2026-03-05 | 19.19 | 19.33 | 18.00 | 18.17 | -2.15% | 17.22 | 9.44% |
| 2026-03-04 | 17.42 | 20.00 | 17.42 | 18.57 | -4.03% | 26.01 | 13.90% |
| 2026-03-03 | 21.50 | 21.60 | 19.35 | 19.35 | -10.00% | 25.39 | 12.71% |
| 2026-03-02 | 22.58 | 22.60 | 19.38 | 21.50 | -0.14% | 36.36 | 17.58% |
| 2026-02-27 | 19.75 | 21.53 | 19.40 | 21.53 | +10.02% | 20.56 | 9.92% |
| 2026-02-26 | 19.12 | 20.44 | 19.03 | 19.57 | +4.43% | 29.85 | 15.38% |
| 2026-02-25 | 17.64 | 18.74 | 16.83 | 18.74 | +9.98% | 30.36 | 17.38% |
| 2026-02-24 | 16.18 | 17.04 | 16.08 | 17.04 | +10.01% | 9.81 | 5.88% |