江航装备 (688586) - 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
2026-06-18	12.62	12.55	-0.05	-0.40%	12.38	13.10	75674	9609	0.96%
2026-06-17	12.34	12.60	0.05	0.40%	12.33	12.76	73454	9212	0.93%
2026-06-16	12.25	12.55	0.49	4.06%	11.80	12.76	136587	16815	1.73%
2026-06-15	12.23	12.06	-0.06	-0.50%	11.87	12.50	91372	11063	1.15%
2026-06-12	11.78	12.12	0.43	3.68%	11.78	12.64	102285	12591	1.29%
2026-06-11	11.76	11.69	0.08	0.69%	11.30	11.76	59272	6826	0.75%
2026-06-10	11.89	11.61	-0.26	-2.19%	11.42	11.94	70641	8202	0.89%
2026-06-09	12.15	11.87	-0.28	-2.30%	11.73	12.25	77900	9268	0.98%
2026-06-08	12.60	12.15	-0.70	-5.45%	11.90	12.83	107229	13284	1.36%
2026-06-05	13.03	12.85	-0.20	-1.53%	12.66	13.20	77626	10030	0.98%
2026-06-04	13.20	13.05	-0.19	-1.44%	12.80	13.33	75023	9772	0.95%
2026-06-03	13.66	13.24	-0.42	-3.07%	13.11	14.24	111080	15159	1.40%
2026-06-02	13.02	13.66	0.77	5.97%	12.66	13.99	133276	17787	1.68%
2026-06-01	13.13	12.89	-0.26	-1.98%	12.86	13.41	90752	11889	1.15%
2026-05-29	13.87	13.15	-0.58	-4.22%	13.06	14.28	104058	13989	1.31%
2026-05-28	13.01	13.73	0.45	3.39%	13.01	13.87	82628	11220	1.04%
2026-05-27	13.94	13.28	-0.53	-3.84%	13.15	13.94	87032	11654	1.10%
2026-05-26	14.45	13.81	-0.70	-4.82%	13.67	14.46	101490	14149	1.28%
2026-05-25	14.00	14.51	0.65	4.69%	13.99	14.69	157921	22781	2.00%
2026-05-22	13.96	13.86	0.15	1.09%	13.56	14.09	91151	12608	1.15%
2026-05-21	14.58	13.71	-0.85	-5.84%	13.68	14.84	110958	15748	1.40%
2026-05-20	14.85	14.56	-0.44	-2.93%	14.48	14.94	139842	20540	1.77%
2026-05-19	14.01	15.00	1.28	9.33%	13.41	15.10	193139	27720	2.44%
2026-05-18	14.02	13.72	-0.14	-1.01%	13.58	14.07	66884	9223	0.85%
2026-05-15	14.40	13.86	-0.33	-2.33%	13.75	14.48	88301	12413	1.12%
2026-05-14	14.63	14.19	-0.34	-2.34%	14.18	14.72	87733	12591	1.11%
2026-05-13	14.24	14.53	0.26	1.82%	14.07	14.72	90183	13013	1.14%
2026-05-12	14.50	14.27	-0.24	-1.65%	14.10	14.51	77667	11071	0.98%
2026-05-11	14.30	14.51	0.24	1.68%	14.24	14.55	99367	14330	1.26%
2026-05-08	13.85	14.30	0.48	3.47%	13.68	14.36	94841	13413	1.20%
2026-05-07	13.49	13.82	0.30	2.22%	13.41	13.88	72109	9881	0.91%
2026-05-06	13.31	13.52	0.37	2.81%	13.15	13.79	94733	12831	1.20%
2026-04-30	12.93	13.15	0.20	1.54%	12.91	13.78	91263	12138	1.15%
2026-04-29	12.85	12.95	0.11	0.86%	12.81	13.14	55726	7244	0.70%
2026-04-28	13.00	12.84	-0.16	-1.23%	12.66	13.09	60955	7831	0.77%
2026-04-27	13.34	13.00	-0.49	-3.63%	12.97	13.49	82723	10802	1.05%
2026-04-24	13.96	13.49	-0.49	-3.51%	13.45	13.99	66711	9068	0.84%
2026-04-23	14.11	13.98	-0.16	-1.13%	13.80	14.32	59931	8428	0.76%
2026-04-22	14.18	14.14	0.00	0.00%	13.92	14.20	42527	5983	0.54%
2026-04-21	14.41	14.14	-0.30	-2.08%	14.09	14.44	59246	8419	0.75%
2026-04-20	14.23	14.44	0.21	1.48%	14.18	14.58	77305	11157	0.98%
2026-04-17	14.40	14.23	-0.17	-1.18%	14.10	14.44	69359	9849	0.88%
2026-04-16	14.41	14.40	-0.01	-0.07%	14.27	14.52	59892	8629	0.76%
2026-04-15	14.20	14.41	0.29	2.05%	14.13	14.56	101056	14533	1.28%
2026-04-14	14.12	14.12	0.12	0.86%	13.93	14.25	72528	10203	0.92%
2026-04-13	13.40	14.00	0.52	3.86%	13.40	14.11	93288	13001	1.18%
2026-04-10	13.47	13.48	0.13	0.97%	13.41	13.73	56333	7650	0.71%
2026-04-09	13.75	13.35	-0.48	-3.47%	13.30	13.75	62509	8422	0.79%
2026-04-08	13.53	13.83	0.60	4.54%	13.51	13.84	71726	9809	0.91%
2026-04-07	13.51	13.23	0.04	0.30%	13.21	13.65	50561	6772	0.64%
2026-04-03	13.84	13.19	-0.51	-3.72%	13.10	13.84	83028	11058	1.05%
2026-04-02	13.86	13.70	-0.29	-2.07%	13.60	14.10	55964	7734	0.71%
2026-04-01	14.02	13.99	0.19	1.38%	13.75	14.12	65447	9105	0.83%
2026-03-31	14.30	13.80	-0.51	-3.56%	13.74	14.39	78598	11001	0.99%
2026-03-30	13.86	14.31	0.22	1.56%	13.86	14.39	87409	12410	1.10%
2026-03-27	13.40	14.09	0.51	3.76%	13.36	14.40	93959	13147	1.19%
2026-03-26	13.80	13.58	-0.17	-1.24%	13.44	13.81	57951	7887	0.73%
2026-03-25	13.75	13.75	0.03	0.22%	13.68	14.07	78287	10836	0.99%
2026-03-24	13.15	13.72	0.81	6.27%	13.04	13.79	157625	21311	1.99%
2026-03-23	13.36	12.91	-0.68	-5.00%	12.75	13.54	125557	16482	1.59%
2026-03-20	14.38	13.59	-0.68	-4.77%	13.57	14.47	114058	15868	1.44%
2026-03-19	15.08	14.27	-0.95	-6.24%	14.19	15.12	143018	20838	1.81%
2026-03-18	14.38	15.22	0.79	5.47%	14.37	15.29	192023	28564	2.43%
2026-03-17	14.23	14.43	0.31	2.20%	13.95	14.76	184663	26554	2.33%
2026-03-16	13.82	14.12	0.35	2.54%	13.62	14.16	96220	13371	1.22%