江钨装备 (600397) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-25	13.34	13.10	-0.24	-1.80%	13.07	13.56	260927	34614	2.64%
2026-05-22	12.90	13.34	0.57	4.46%	12.77	13.50	272689	35871	2.75%
2026-05-21	13.10	12.77	-0.40	-3.04%	12.77	13.63	350718	46339	3.54%
2026-05-20	13.65	13.17	-0.57	-4.15%	12.96	13.77	369640	48846	3.73%
2026-05-19	14.09	13.74	-0.22	-1.58%	13.40	14.09	226831	30890	2.29%
2026-05-18	13.70	13.96	0.02	0.14%	13.70	14.25	242659	33918	2.45%
2026-05-15	14.20	13.94	-0.33	-2.31%	13.80	14.26	291094	40651	2.94%
2026-05-14	14.96	14.27	-0.82	-5.43%	14.25	15.00	351952	51281	3.56%
2026-05-13	14.87	15.09	0.19	1.28%	14.78	15.38	358361	53994	3.62%
2026-05-12	15.23	14.90	-0.29	-1.91%	14.73	15.38	287359	42939	2.90%
2026-05-11	15.67	15.19	-0.17	-1.11%	15.09	15.68	424057	65066	4.28%
2026-05-08	14.95	15.36	0.34	2.26%	14.78	16.03	680319	105530	6.87%
2026-05-07	14.61	15.02	0.40	2.74%	14.48	15.15	484193	71876	4.89%
2026-05-06	14.23	14.62	0.27	1.88%	14.10	14.76	421350	60888	4.26%
2026-04-30	14.70	14.35	-0.17	-1.17%	14.31	14.73	615510	89140	6.22%
2026-04-29	13.22	14.52	1.32	10.00%	13.03	14.52	489472	68719	4.94%
2026-04-28	13.23	13.20	-0.10	-0.75%	12.84	13.36	335020	43972	3.38%
2026-04-27	13.95	13.30	-0.72	-5.14%	13.01	13.99	549174	72888	5.55%
2026-04-24	14.50	14.02	-0.61	-4.17%	13.78	14.60	486615	68584	4.92%
2026-04-23	15.16	14.63	-0.61	-4.00%	14.42	15.27	531479	77996	5.37%
2026-04-22	14.94	15.24	0.25	1.67%	14.60	15.48	531188	80327	5.37%
2026-04-21	15.00	14.99	-0.02	-0.13%	14.54	15.36	471124	70746	4.76%
2026-04-20	14.95	15.01	-0.14	-0.92%	14.87	15.29	494679	74303	5.00%
2026-04-17	14.88	15.15	0.27	1.81%	14.70	15.37	624614	94258	6.31%
2026-04-16	14.09	14.88	0.75	5.31%	14.01	15.30	613856	90490	6.20%
2026-04-15	14.60	14.13	-0.44	-3.02%	14.09	14.85	329387	47509	3.33%
2026-04-14	14.66	14.57	0.12	0.83%	14.45	14.85	277775	40578	2.81%
2026-04-13	14.40	14.45	-0.13	-0.89%	14.34	14.69	291316	42132	2.94%
2026-04-10	14.90	14.58	-0.17	-1.15%	14.58	15.08	291732	43099	2.95%
2026-04-09	14.58	14.75	-0.15	-1.01%	14.39	15.00	356593	52459	3.60%
2026-04-08	14.56	14.90	0.80	5.67%	14.35	14.92	442958	65012	4.47%
2026-04-07	14.02	14.10	0.35	2.55%	13.80	14.46	323585	45740	3.27%
2026-04-03	14.27	13.75	-0.48	-3.37%	13.71	14.32	334908	46598	3.38%
2026-04-02	14.57	14.23	-0.53	-3.59%	14.11	14.85	322127	46267	3.25%
2026-04-01	15.06	14.76	0.06	0.41%	14.66	15.16	327867	48741	3.31%
2026-03-31	15.13	14.70	-0.51	-3.35%	14.60	15.30	401995	59918	4.06%
2026-03-30	15.17	15.21	0.04	0.26%	14.86	15.28	422940	63687	4.27%
2026-03-27	14.39	15.17	0.44	2.99%	14.35	15.57	620348	93669	6.27%
2026-03-26	15.81	14.73	-0.45	-2.96%	14.63	16.35	657656	100582	6.64%
2026-03-25	15.55	15.18	0.01	0.07%	15.02	15.71	458366	69943	4.63%
2026-03-24	14.99	15.17	0.67	4.62%	14.33	15.20	610663	90365	6.17%
2026-03-23	15.28	14.50	-1.01	-6.51%	14.36	15.45	697194	103736	7.04%
2026-03-20	16.46	15.51	-0.52	-3.24%	15.44	16.75	667425	107143	6.74%
2026-03-19	17.01	16.03	-1.46	-8.35%	15.90	17.10	712588	116451	7.20%
2026-03-18	16.50	17.49	0.99	6.00%	16.50	17.80	800911	139555	8.09%
2026-03-17	16.47	16.50	0.13	0.79%	16.34	17.20	743556	124314	7.51%
2026-03-16	15.30	16.37	0.41	2.57%	15.30	16.55	841203	134746	8.50%
2026-03-13	17.43	15.96	-1.77	-9.98%	15.96	17.50	926615	151429	9.36%
2026-03-12	18.47	17.73	-0.69	-3.75%	17.49	18.58	688538	123402	6.96%
2026-03-11	19.50	18.42	-0.78	-4.06%	18.31	19.96	988273	188768	9.98%
2026-03-10	20.30	19.20	-1.27	-6.20%	18.80	21.00	1098598	213148	11.10%
2026-03-09	20.36	20.47	0.48	2.40%	18.66	20.84	1257332	247246	12.70%
2026-03-06	18.16	19.99	1.82	10.02%	17.90	19.99	1011128	194128	10.21%
2026-03-05	19.19	18.17	-0.40	-2.15%	18.00	19.33	934148	172171	9.44%
2026-03-04	17.42	18.57	-0.78	-4.03%	17.42	20.00	1375982	260133	13.90%
2026-03-03	21.50	19.35	-2.15	-10.00%	19.35	21.60	1258584	253935	12.71%
2026-03-02	22.58	21.50	-0.03	-0.14%	19.38	22.60	1740062	363584	17.58%
2026-02-27	19.75	21.53	1.96	10.02%	19.40	21.53	982436	205608	9.92%
2026-02-26	19.12	19.57	0.83	4.43%	19.03	20.44	1522606	298510	15.38%
2026-02-25	17.64	18.74	1.70	9.98%	16.83	18.74	1720841	303591	17.38%
2026-02-24	16.18	17.04	1.55	10.01%	16.08	17.04	581966	98086	5.88%