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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.15 | 13.79 | 13.04 | 13.72 | +6.27% | 2.13 | 1.99% |
| 2026-03-23 | 13.36 | 13.54 | 12.75 | 12.91 | -5.00% | 1.65 | 1.59% |
| 2026-03-20 | 14.38 | 14.47 | 13.57 | 13.59 | -4.77% | 1.59 | 1.44% |
| 2026-03-19 | 15.08 | 15.12 | 14.19 | 14.27 | -6.24% | 2.08 | 1.81% |
| 2026-03-18 | 14.38 | 15.29 | 14.37 | 15.22 | +5.47% | 2.86 | 2.43% |
| 2026-03-17 | 14.23 | 14.76 | 13.95 | 14.43 | +2.20% | 2.66 | 2.33% |
| 2026-03-16 | 13.82 | 14.16 | 13.62 | 14.12 | +2.54% | 1.34 | 1.22% |
| 2026-03-13 | 13.92 | 14.01 | 13.71 | 13.77 | -0.65% | 0.88 | 0.80% |
| 2026-03-12 | 14.15 | 14.32 | 13.71 | 13.86 | -2.26% | 1.66 | 1.51% |
| 2026-03-11 | 14.85 | 14.87 | 14.13 | 14.18 | -3.80% | 2.08 | 1.83% |
| 2026-03-10 | 14.68 | 15.14 | 14.65 | 14.74 | +1.31% | 1.32 | 1.12% |
| 2026-03-09 | 14.65 | 14.80 | 14.26 | 14.55 | -3.19% | 2.01 | 1.76% |
| 2026-03-06 | 14.89 | 15.50 | 14.86 | 15.03 | -0.46% | 1.70 | 1.42% |
| 2026-03-05 | 15.30 | 15.42 | 14.92 | 15.10 | -0.59% | 1.63 | 1.36% |
| 2026-03-04 | 14.77 | 15.30 | 14.65 | 15.19 | +1.95% | 1.84 | 1.54% |
| 2026-03-03 | 16.41 | 16.41 | 14.81 | 14.90 | -10.08% | 3.94 | 3.25% |
| 2026-03-02 | 16.06 | 16.64 | 15.85 | 16.57 | +3.63% | 4.35 | 3.37% |
| 2026-02-27 | 16.05 | 16.20 | 15.78 | 15.99 | -0.44% | 1.78 | 1.41% |
| 2026-02-26 | 16.34 | 16.34 | 15.65 | 16.06 | -1.11% | 2.12 | 1.68% |
| 2026-02-25 | 16.50 | 16.69 | 16.15 | 16.24 | -1.40% | 2.25 | 1.74% |