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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.88 | 6.88 | 6.56 | 6.72 | -2.61% | 1.33 | 2.00% |
| 2025-11-18 | 6.92 | 7.07 | 6.85 | 6.90 | -0.58% | 0.94 | 1.36% |
| 2025-11-17 | 6.96 | 6.96 | 6.82 | 6.94 | -0.57% | 0.91 | 1.33% |
| 2025-11-14 | 7.10 | 7.12 | 6.97 | 6.98 | -1.69% | 1.01 | 1.45% |
| 2025-11-13 | 6.98 | 7.14 | 6.91 | 7.10 | +1.72% | 0.97 | 1.38% |
| 2025-11-12 | 7.13 | 7.14 | 6.97 | 6.98 | -2.24% | 1.12 | 1.60% |
| 2025-11-11 | 7.23 | 7.25 | 7.11 | 7.14 | -0.83% | 0.94 | 1.34% |
| 2025-11-10 | 7.26 | 7.28 | 7.16 | 7.20 | +0.28% | 0.95 | 1.33% |
| 2025-11-07 | 7.23 | 7.28 | 7.16 | 7.18 | -1.10% | 1.16 | 1.63% |
| 2025-11-06 | 7.42 | 7.45 | 7.23 | 7.26 | -2.55% | 1.73 | 2.40% |
| 2025-11-05 | 7.16 | 7.58 | 7.15 | 7.45 | +3.19% | 2.40 | 3.27% |
| 2025-11-04 | 7.34 | 7.34 | 7.18 | 7.22 | -1.37% | 1.18 | 1.66% |
| 2025-11-03 | 7.34 | 7.36 | 7.24 | 7.32 | -0.27% | 1.40 | 1.93% |
| 2025-10-31 | 7.41 | 7.54 | 7.31 | 7.34 | 0.00% | 1.50 | 2.04% |
| 2025-10-30 | 7.74 | 7.78 | 7.30 | 7.34 | -5.66% | 3.53 | 4.80% |
| 2025-10-29 | 7.58 | 7.86 | 7.54 | 7.78 | 0.00% | 3.15 | 4.12% |
| 2025-10-28 | 7.68 | 8.03 | 7.60 | 7.78 | +0.65% | 2.89 | 3.72% |
| 2025-10-27 | 7.29 | 7.85 | 7.25 | 7.73 | +6.47% | 3.39 | 4.47% |
| 2025-10-24 | 7.44 | 7.44 | 7.21 | 7.26 | -2.42% | 1.65 | 2.29% |
| 2025-10-23 | 7.58 | 7.60 | 7.34 | 7.44 | -2.23% | 1.44 | 1.96% |