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
2026-09-16	16.61	17.16	0.19	1.12%	16.21	17.29	708323	118853	7.16%
2026-09-15	16.95	16.97	0.50	3.04%	16.92	17.67	774682	133500	7.83%
2026-09-14	16.00	16.47	0.38	2.36%	15.60	16.56	473710	76949	4.79%
2026-09-11	16.40	16.09	-0.89	-5.24%	15.80	16.58	644462	103818	6.51%
2026-09-10	17.28	16.98	-0.69	-3.90%	16.98	17.83	639067	110090	6.46%
2026-09-09	17.43	17.67	0.59	3.45%	17.05	17.95	864520	151328	8.73%
2026-09-08	17.55	17.08	-0.49	-2.79%	16.95	17.73	663305	115123	6.70%
2026-09-07	16.73	17.57	0.79	4.71%	16.50	18.10	934298	163215	9.44%
2026-09-04	18.19	16.78	-1.11	-6.20%	16.50	18.25	1008013	172856	10.18%
2026-09-03	18.60	17.89	-0.44	-2.40%	17.43	18.65	817681	145664	8.26%
2026-09-02	18.49	18.33	-0.36	-1.93%	17.96	18.67	624602	114202	6.31%
2026-09-01	19.20	18.69	-0.48	-2.50%	18.60	19.32	743261	139903	7.51%
2026-08-31	18.60	19.17	-0.02	-0.10%	18.43	19.22	952923	179796	9.63%
2026-08-28	19.07	19.19	0.16	0.84%	18.80	19.57	1595004	306081	16.11%
2026-08-27	17.10	19.03	1.73	10.00%	17.10	19.03	1025324	188012	10.36%
2026-08-26	17.71	17.30	-0.26	-1.48%	17.07	17.89	771110	134509	7.79%
2026-08-25	18.00	17.56	-0.67	-3.68%	17.20	18.21	811408	143265	8.20%
2026-08-24	18.67	18.23	0.09	0.50%	17.30	18.95	1184860	212854	11.97%
2026-08-21	16.37	18.14	1.65	10.01%	16.37	18.14	1024796	181296	10.35%
2026-08-20	16.98	16.49	-0.47	-2.77%	16.25	17.23	923650	154106	9.33%
2026-08-19	17.80	16.96	-1.88	-9.98%	16.96	18.25	977482	170480	9.87%
2026-08-18	18.67	18.84	0.17	0.91%	18.28	19.71	1210260	229840	12.23%
2026-08-17	18.08	18.67	0.61	3.38%	17.69	18.69	1134917	208793	11.46%
2026-08-14	17.50	18.06	0.56	3.20%	17.30	18.70	1258860	225533	12.72%
2026-08-13	19.56	17.50	-1.24	-6.62%	17.43	20.00	1705608	314357	17.23%
2026-08-12	17.04	18.74	1.70	9.98%	16.84	18.74	967337	173622	9.77%
2026-08-11	17.24	17.04	-0.85	-4.75%	16.89	17.70	1262965	217407	12.76%
2026-08-10	18.07	17.89	-0.52	-2.82%	16.70	19.28	2125122	376891	21.47%
2026-08-07	18.12	18.41	1.52	9.00%	17.21	18.58	2155323	388017	21.77%
2026-08-06	16.50	16.89	1.54	10.03%	16.50	16.89	242789	40762	2.45%
2026-08-05	14.00	15.35	1.40	10.04%	13.98	15.35	1465444	215913	14.80%
2026-08-04	12.81	13.95	1.27	10.02%	12.71	13.95	789503	106285	7.98%
2026-08-03	12.71	12.68	0.07	0.56%	12.58	13.30	638929	82053	6.45%
2026-07-31	12.89	12.61	0.27	2.19%	12.60	13.43	659700	86012	6.66%
2026-07-30	13.40	12.34	-1.03	-7.70%	12.12	13.72	756175	96501	7.64%
2026-07-29	13.90	13.37	-0.52	-3.74%	13.17	14.10	662311	89213	6.69%
2026-07-28	14.59	13.89	-0.85	-5.77%	13.71	14.82	506045	71773	5.11%
2026-07-27	13.85	14.74	0.89	6.43%	13.40	14.74	508983	72248	5.14%
2026-07-24	14.45	13.85	-0.74	-5.07%	13.78	14.55	402908	56718	4.07%
2026-07-23	14.65	14.59	0.14	0.97%	14.22	15.00	607590	88552	6.14%
2026-07-22	14.82	14.45	-0.60	-3.99%	14.10	15.31	690131	102032	6.97%
2026-07-21	14.25	15.05	0.95	6.74%	12.69	15.21	1007296	139312	10.18%
2026-07-20	16.00	14.10	-1.57	-10.02%	14.10	16.22	594170	89511	6.00%
2026-07-17	16.80	15.67	-0.94	-5.66%	15.50	17.04	670751	108756	6.78%
2026-07-16	17.47	16.61	-0.96	-5.46%	16.49	17.69	502730	85810	5.08%
2026-07-15	18.63	17.57	-0.69	-3.78%	17.51	19.06	652192	118731	6.59%
2026-07-14	17.85	18.26	0.76	4.34%	17.39	18.42	612914	109938	6.19%
2026-07-13	18.80	17.50	-1.34	-7.11%	17.28	19.17	651902	118459	6.59%
2026-07-10	19.55	18.84	-1.02	-5.14%	18.82	20.54	726069	143419	7.33%
2026-07-09	19.41	19.86	0.72	3.76%	18.45	19.86	797398	153517	8.05%
2026-07-08	20.88	19.14	-1.64	-7.89%	19.01	21.28	943170	187466	9.53%
2026-07-07	22.50	20.78	-2.31	-10.00%	20.78	22.61	957633	206484	9.67%
2026-07-06	25.00	23.09	-2.56	-9.98%	23.09	26.03	887985	216270	8.97%
2026-07-03	27.88	25.65	-2.85	-10.00%	25.65	28.49	1431500	383938	14.46%
2026-07-02	29.48	28.50	-1.45	-4.84%	28.50	31.79	1414764	428127	14.29%
2026-07-01	27.40	29.95	2.72	9.99%	27.40	29.95	416111	121627	4.20%
2026-06-30	28.13	27.23	-0.27	-0.98%	26.62	29.49	1208837	337926	12.21%
2026-06-29	26.49	27.50	1.46	5.61%	26.48	28.64	1164706	321643	11.77%
2026-06-26	25.40	26.04	0.36	1.40%	24.80	27.15	1012856	263594	10.23%
2026-06-25	25.63	25.68	0.17	0.67%	24.42	26.18	1183349	298987	11.95%
2026-06-24	24.83	25.51	1.07	4.38%	22.80	26.87	2072916	518532	20.94%
2026-06-23	24.44	24.44	2.22	9.99%	23.60	24.44	1780060	433500	17.98%
2026-06-22	21.98	22.22	2.02	10.00%	21.98	22.22	251224	55668	2.54%
2026-06-18	18.36	20.20	1.84	10.02%	17.98	20.20	1537512	295605	15.53%
2026-06-17	17.11	18.36	1.67	10.01%	16.51	18.36	1457805	257023	14.73%
2026-06-16	15.01	16.69	1.52	10.02%	14.94	16.69	665711	108284	6.72%
2026-06-15	15.45	15.17	0.45	3.06%	14.84	15.59	796554	121384	8.05%
2026-06-12	14.20	14.72	0.46	3.23%	14.05	15.44	947864	139407	9.57%
2026-06-11	13.90	14.26	0.44	3.18%	13.72	14.59	696239	98899	7.03%
2026-06-10	14.02	13.82	-0.25	-1.78%	13.60	14.40	390327	54460	3.94%
2026-06-09	13.58	14.07	0.57	4.22%	13.35	14.10	473189	65070	4.78%