江航装备 sh.688586
14.51
+4.69%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.00 | 14.69 | 13.99 | 14.51 | +4.69% | 2.28 | 2.00% |
| 2026-05-22 | 13.96 | 14.09 | 13.56 | 13.86 | +1.09% | 1.26 | 1.15% |
| 2026-05-21 | 14.58 | 14.84 | 13.68 | 13.71 | -5.84% | 1.57 | 1.40% |
| 2026-05-20 | 14.85 | 14.94 | 14.48 | 14.56 | -2.93% | 2.05 | 1.77% |
| 2026-05-19 | 14.01 | 15.10 | 13.41 | 15.00 | +9.33% | 2.77 | 2.44% |
| 2026-05-18 | 14.02 | 14.07 | 13.58 | 13.72 | -1.01% | 0.92 | 0.85% |
| 2026-05-15 | 14.40 | 14.48 | 13.75 | 13.86 | -2.33% | 1.24 | 1.12% |
| 2026-05-14 | 14.63 | 14.72 | 14.18 | 14.19 | -2.34% | 1.26 | 1.11% |
| 2026-05-13 | 14.24 | 14.72 | 14.07 | 14.53 | +1.82% | 1.30 | 1.14% |
| 2026-05-12 | 14.50 | 14.51 | 14.10 | 14.27 | -1.65% | 1.11 | 0.98% |
| 2026-05-11 | 14.30 | 14.55 | 14.24 | 14.51 | +1.68% | 1.43 | 1.26% |
| 2026-05-08 | 13.85 | 14.36 | 13.68 | 14.30 | +3.47% | 1.34 | 1.20% |
| 2026-05-07 | 13.49 | 13.88 | 13.41 | 13.82 | +2.22% | 0.99 | 0.91% |
| 2026-05-06 | 13.31 | 13.79 | 13.15 | 13.52 | +2.81% | 1.28 | 1.20% |
| 2026-04-30 | 12.93 | 13.78 | 12.91 | 13.15 | +1.54% | 1.21 | 1.15% |
| 2026-04-29 | 12.85 | 13.14 | 12.81 | 12.95 | +0.86% | 0.72 | 0.70% |
| 2026-04-28 | 13.00 | 13.09 | 12.66 | 12.84 | -1.23% | 0.78 | 0.77% |
| 2026-04-27 | 13.34 | 13.49 | 12.97 | 13.00 | -3.63% | 1.08 | 1.05% |
| 2026-04-24 | 13.96 | 13.99 | 13.45 | 13.49 | -3.50% | 0.91 | 0.84% |
| 2026-04-23 | 14.11 | 14.32 | 13.80 | 13.98 | -1.13% | 0.84 | 0.76% |