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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 14.18 | 14.20 | 13.92 | 14.14 | 0.00% | 0.60 | 0.54% |
| 2026-04-21 | 14.41 | 14.44 | 14.09 | 14.14 | -2.08% | 0.84 | 0.75% |
| 2026-04-20 | 14.23 | 14.58 | 14.18 | 14.44 | +1.48% | 1.12 | 0.98% |
| 2026-04-17 | 14.40 | 14.44 | 14.10 | 14.23 | -1.18% | 0.98 | 0.88% |
| 2026-04-16 | 14.41 | 14.52 | 14.27 | 14.40 | -0.07% | 0.86 | 0.76% |
| 2026-04-15 | 14.20 | 14.56 | 14.13 | 14.41 | +2.05% | 1.45 | 1.28% |
| 2026-04-14 | 14.12 | 14.25 | 13.93 | 14.12 | +0.86% | 1.02 | 0.92% |
| 2026-04-13 | 13.40 | 14.11 | 13.40 | 14.00 | +3.86% | 1.30 | 1.18% |
| 2026-04-10 | 13.47 | 13.73 | 13.41 | 13.48 | +0.97% | 0.77 | 0.71% |
| 2026-04-09 | 13.75 | 13.75 | 13.30 | 13.35 | -3.47% | 0.84 | 0.79% |
| 2026-04-08 | 13.53 | 13.84 | 13.51 | 13.83 | +4.54% | 0.98 | 0.91% |
| 2026-04-07 | 13.51 | 13.65 | 13.21 | 13.23 | +0.30% | 0.68 | 0.64% |
| 2026-04-03 | 13.84 | 13.84 | 13.10 | 13.19 | -3.72% | 1.11 | 1.05% |
| 2026-04-02 | 13.86 | 14.10 | 13.60 | 13.70 | -2.07% | 0.77 | 0.71% |
| 2026-04-01 | 14.02 | 14.12 | 13.75 | 13.99 | +1.38% | 0.91 | 0.83% |
| 2026-03-31 | 14.30 | 14.39 | 13.74 | 13.80 | -3.56% | 1.10 | 0.99% |
| 2026-03-30 | 13.86 | 14.39 | 13.86 | 14.31 | +1.56% | 1.24 | 1.10% |
| 2026-03-27 | 13.40 | 14.40 | 13.36 | 14.09 | +3.76% | 1.31 | 1.19% |
| 2026-03-26 | 13.80 | 13.81 | 13.44 | 13.58 | -1.24% | 0.79 | 0.73% |
| 2026-03-25 | 13.75 | 14.07 | 13.68 | 13.75 | +0.22% | 1.08 | 0.99% |