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
2025-12-16	12.11	12.09	-0.07	-0.58%	11.73	12.24	155255	18576	1.96%
2025-12-15	11.96	12.16	0.16	1.33%	11.69	12.31	184950	22388	2.34%
2025-12-12	12.09	12.00	-0.05	-0.41%	11.76	12.18	201249	24125	2.54%
2025-12-11	11.99	12.05	0.11	0.92%	11.91	12.27	114661	13810	1.45%
2025-12-10	11.91	11.94	0.00	0.00%	11.87	12.11	88626	10621	1.12%
2025-12-09	12.00	11.94	-0.16	-1.32%	11.91	12.26	110001	13236	1.39%
2025-12-08	12.20	12.10	-0.05	-0.41%	12.08	12.42	194558	23818	2.46%
2025-12-05	11.83	12.15	0.22	1.84%	11.75	12.17	144824	17394	1.83%
2025-12-04	11.81	11.93	0.07	0.59%	11.77	12.32	189668	22860	2.40%
2025-12-03	12.17	11.86	-0.28	-2.31%	11.78	12.20	150418	17902	1.90%
2025-12-02	11.55	12.14	0.53	4.57%	11.45	12.39	259038	31191	3.27%
2025-12-01	11.50	11.61	0.19	1.66%	11.45	11.77	110718	12860	1.40%
2025-11-28	11.17	11.42	0.25	2.24%	11.15	11.43	70889	8013	0.90%
2025-11-27	11.25	11.17	-0.15	-1.33%	11.15	11.34	72687	8142	0.92%
2025-11-26	11.66	11.32	-0.32	-2.75%	11.26	11.69	111790	12743	1.41%
2025-11-25	11.49	11.64	0.17	1.48%	11.36	11.78	152049	17665	1.92%
2025-11-24	11.04	11.47	0.45	4.08%	11.02	11.48	149246	16911	1.89%
2025-11-21	11.21	11.02	-0.28	-2.48%	10.89	11.50	114809	12786	1.45%
2025-11-20	11.38	11.30	-0.15	-1.31%	11.23	11.43	65627	7422	0.83%
2025-11-19	11.24	11.45	0.23	2.05%	11.18	11.54	120773	13763	1.53%
2025-11-18	11.33	11.22	-0.18	-1.58%	11.17	11.38	50873	5714	0.64%
2025-11-17	11.44	11.40	0.15	1.33%	11.32	11.53	72132	8225	0.91%
2025-11-14	11.33	11.25	-0.11	-0.97%	11.25	11.45	47691	5404	0.60%
2025-11-13	11.21	11.36	0.18	1.61%	11.10	11.50	68740	7781	0.87%
2025-11-12	11.29	11.18	-0.11	-0.97%	11.05	11.30	63554	7087	0.80%
2025-11-11	11.27	11.29	0.02	0.18%	11.24	11.44	61992	7018	0.78%
2025-11-10	11.41	11.27	-0.09	-0.79%	11.20	11.50	78150	8794	0.99%
2025-11-07	11.21	11.36	0.11	0.98%	11.15	11.56	101805	11610	1.29%
2025-11-06	11.03	11.25	0.20	1.81%	11.03	11.52	78814	8905	1.00%
2025-11-05	10.93	11.05	0.08	0.73%	10.90	11.10	47913	5283	0.61%
2025-11-04	11.11	10.97	-0.14	-1.26%	10.93	11.11	42125	4635	0.53%
2025-11-03	11.11	11.11	0.00	0.00%	10.95	11.14	56944	6298	0.72%
2025-10-31	11.10	11.11	-0.09	-0.80%	11.00	11.16	66905	7415	0.85%
2025-10-30	11.20	11.20	-0.06	-0.53%	11.16	11.30	56552	6346	0.71%
2025-10-29	11.33	11.26	-0.08	-0.71%	11.15	11.33	57606	6468	0.73%
2025-10-28	11.22	11.34	0.12	1.07%	11.13	11.44	71693	8124	0.91%
2025-10-27	11.32	11.22	0.01	0.09%	11.13	11.35	56540	6348	0.71%
2025-10-24	11.10	11.21	0.20	1.82%	11.10	11.29	61958	6946	0.78%
2025-10-23	11.03	11.01	0.01	0.09%	10.78	11.03	50974	5539	0.64%
2025-10-22	10.96	11.00	-0.01	-0.09%	10.89	11.22	54674	6029	0.69%
2025-10-21	10.89	11.01	0.11	1.01%	10.89	11.11	43416	4787	0.55%
2025-10-20	11.04	10.90	-0.03	-0.27%	10.85	11.11	44261	4850	0.56%
2025-10-17	11.19	10.93	-0.29	-2.58%	10.91	11.30	54864	6065	0.69%
2025-10-16	11.37	11.22	-0.14	-1.23%	11.18	11.40	49524	5581	0.63%
2025-10-15	11.25	11.36	0.04	0.35%	11.15	11.50	67330	7598	0.85%
2025-10-14	11.36	11.32	-0.06	-0.53%	11.22	11.52	87251	9919	1.10%
2025-10-13	10.90	11.38	0.28	2.52%	10.78	11.41	107544	12085	1.36%
2025-10-10	11.18	11.10	-0.08	-0.72%	11.05	11.35	74288	8305	0.94%
2025-10-09	10.95	11.18	0.31	2.85%	10.88	11.22	107369	11932	1.36%
2025-09-30	10.66	10.87	0.20	1.87%	10.66	10.94	68995	7470	0.87%
2025-09-29	10.67	10.67	-0.01	-0.09%	10.48	10.73	56503	6001	0.71%
2025-09-26	10.75	10.68	-0.04	-0.37%	10.62	10.90	71446	7676	0.90%
2025-09-25	10.92	10.72	-0.19	-1.74%	10.72	11.02	63177	6820	0.80%
2025-09-24	10.78	10.91	0.11	1.02%	10.65	10.94	65160	7080	0.82%
2025-09-23	10.99	10.80	-0.09	-0.83%	10.48	11.10	78293	8373	0.99%
2025-09-22	10.88	10.89	-0.04	-0.37%	10.78	10.93	46830	5083	0.59%
2025-09-19	10.70	10.93	0.20	1.86%	10.66	10.97	76201	8285	0.96%
2025-09-18	10.90	10.73	-0.18	-1.65%	10.63	11.07	92878	10103	1.17%
2025-09-17	10.95	10.91	-0.06	-0.55%	10.83	10.97	52730	5749	0.67%
2025-09-16	10.80	10.97	0.13	1.20%	10.76	10.99	55983	6092	0.71%
2025-09-15	10.90	10.84	-0.11	-1.00%	10.82	10.98	52148	5665	0.66%
2025-09-12	11.10	10.95	-0.07	-0.64%	10.93	11.11	59004	6495	0.75%
2025-09-11	10.76	11.02	0.23	2.13%	10.70	11.06	76049	8289	0.96%
2025-09-10	10.86	10.79	-0.02	-0.19%	10.78	10.96	52790	5730	0.67%
2025-09-09	11.02	10.81	-0.19	-1.73%	10.78	11.02	69548	7555	0.88%
2025-09-08	10.86	11.00	0.14	1.29%	10.76	11.09	88340	9648	1.12%