江航装备(688586)股票行情
江航装备(688586)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-06 | 12.97 | 13.26 | 0.25 | 1.92% | 12.97 | 13.59 | 259867 | 34535.12 | 3.28% | 0.00 |
| 2025-08-05 | 13.14 | 13.01 | -0.37 | -2.77% | 12.95 | 13.38 | 261113 | 34193.95 | 3.30% | 6.00 |
| 2025-08-04 | 12.08 | 13.38 | 1.23 | 10.12% | 12.04 | 13.50 | 369542 | 48167.96 | 4.67% | 0.00 |
| 2025-08-01 | 12.36 | 12.15 | -0.21 | -1.70% | 11.90 | 12.40 | 149754 | 18163.10 | 1.89% | 0.00 |
| 2025-07-31 | 12.32 | 12.36 | -0.22 | -1.75% | 12.26 | 12.68 | 197148 | 24551.27 | 2.49% | 0.00 |
| 2025-07-30 | 12.16 | 12.58 | 0.47 | 3.88% | 12.03 | 13.15 | 335353 | 42446.02 | 4.24% | 0.00 |
| 2025-07-29 | 12.02 | 12.11 | -0.10 | -0.82% | 11.87 | 12.13 | 168842 | 20264.40 | 2.13% | 0.00 |
| 2025-07-28 | 11.44 | 12.21 | 0.84 | 7.39% | 11.37 | 12.33 | 234223 | 27902.68 | 2.96% | 20.00 |
| 2025-07-25 | 11.35 | 11.37 | -0.02 | -0.18% | 11.27 | 11.46 | 70232 | 7981.54 | 0.89% | 0.00 |
| 2025-07-24 | 11.25 | 11.39 | 0.21 | 1.88% | 11.18 | 11.42 | 81877 | 9280.13 | 1.03% | 0.00 |
| 2025-07-23 | 11.33 | 11.18 | -0.15 | -1.32% | 11.12 | 11.35 | 74643 | 8366.01 | 0.94% | 0.00 |
| 2025-07-22 | 11.29 | 11.33 | 0.07 | 0.62% | 11.25 | 11.52 | 101567 | 11557.10 | 1.28% | 0.00 |
| 2025-07-21 | 11.24 | 11.26 | 0.01 | 0.09% | 11.20 | 11.32 | 73328 | 8248.53 | 0.93% | 0.00 |
| 2025-07-18 | 11.16 | 11.25 | 0.11 | 0.99% | 11.05 | 11.25 | 92663 | 10349.69 | 1.17% | 0.00 |
| 2025-07-17 | 10.86 | 11.14 | 0.29 | 2.67% | 10.82 | 11.19 | 108524 | 12002.68 | 1.37% | 0.00 |
| 2025-07-16 | 10.81 | 10.85 | 0.05 | 0.46% | 10.74 | 10.89 | 47291 | 5120.70 | 0.60% | 0.00 |
| 2025-07-15 | 10.99 | 10.80 | -0.13 | -1.19% | 10.71 | 10.99 | 66857 | 7229.29 | 0.84% | 0.00 |
| 2025-07-14 | 10.96 | 10.93 | -0.03 | -0.27% | 10.89 | 11.05 | 55488 | 6075.95 | 0.70% | 0.00 |
| 2025-07-11 | 10.85 | 10.96 | 0.09 | 0.83% | 10.81 | 10.98 | 64608 | 7049.66 | 0.82% | 0.00 |
| 2025-07-10 | 10.82 | 10.87 | 0.05 | 0.46% | 10.75 | 10.88 | 57423 | 6212.12 | 0.73% | 15.00 |
| 2025-07-09 | 10.85 | 10.82 | -0.02 | -0.18% | 10.79 | 10.95 | 74683 | 8112.76 | 0.94% | 0.20 |
| 2025-07-08 | 10.80 | 10.84 | -0.01 | -0.09% | 10.72 | 10.89 | 80502 | 8727.79 | 1.02% | 0.00 |
| 2025-07-07 | 10.83 | 10.85 | -0.04 | -0.37% | 10.80 | 10.92 | 57142 | 6204.13 | 0.72% | 0.00 |
| 2025-07-04 | 11.00 | 10.89 | -0.14 | -1.27% | 10.82 | 11.04 | 102715 | 11200.33 | 1.30% | 0.00 |
| 2025-07-03 | 11.00 | 11.03 | -0.04 | -0.36% | 10.99 | 11.25 | 95053 | 10539.06 | 1.20% | 0.00 |
| 2025-07-02 | 11.20 | 11.07 | -0.20 | -1.77% | 10.99 | 11.22 | 112153 | 12443.41 | 1.42% | 0.00 |
| 2025-07-01 | 11.22 | 11.27 | 0.02 | 0.18% | 11.05 | 11.31 | 150678 | 16879.18 | 1.90% | 0.00 |
| 2025-06-30 | 10.88 | 11.25 | 0.37 | 3.40% | 10.85 | 11.44 | 208328 | 23405.15 | 2.63% | 0.00 |
| 2025-06-27 | 10.78 | 10.88 | 0.10 | 0.93% | 10.74 | 10.99 | 113958 | 12388.19 | 1.44% | 0.00 |
| 2025-06-26 | 10.76 | 10.78 | -0.02 | -0.19% | 10.70 | 11.15 | 177164 | 19314.36 | 2.24% | 0.00 |
| 2025-06-25 | 10.53 | 10.80 | 0.23 | 2.18% | 10.51 | 10.96 | 173339 | 18749.24 | 2.19% | 0.00 |
| 2025-06-24 | 10.35 | 10.57 | 0.14 | 1.34% | 10.24 | 10.74 | 117741 | 12324.14 | 1.49% | 0.00 |
| 2025-06-23 | 10.22 | 10.43 | 0.26 | 2.56% | 10.19 | 10.48 | 97210 | 10041.41 | 1.23% | 0.00 |
| 2025-06-20 | 10.22 | 10.17 | -0.03 | -0.29% | 10.09 | 10.22 | 44637 | 4533.19 | 0.56% | 0.00 |
| 2025-06-19 | 10.30 | 10.20 | -0.18 | -1.73% | 10.06 | 10.33 | 82311 | 8383.83 | 1.04% | 0.00 |
| 2025-06-18 | 10.22 | 10.38 | 0.14 | 1.37% | 10.17 | 10.39 | 94015 | 9712.41 | 1.19% | 0.00 |
| 2025-06-17 | 10.20 | 10.24 | 0.03 | 0.29% | 10.09 | 10.24 | 51361 | 5223.16 | 0.65% | 0.00 |
| 2025-06-16 | 10.29 | 10.21 | -0.06 | -0.58% | 10.15 | 10.32 | 64467 | 6581.61 | 0.81% | 0.00 |
| 2025-06-13 | 10.14 | 10.27 | 0.12 | 1.18% | 10.12 | 10.35 | 121572 | 12453.30 | 1.54% | 0.00 |
| 2025-06-12 | 10.18 | 10.15 | -0.03 | -0.29% | 10.10 | 10.24 | 40585 | 4126.23 | 0.51% | 0.00 |
| 2025-06-11 | 10.16 | 10.18 | -0.01 | -0.10% | 10.10 | 10.23 | 44888 | 4573.16 | 0.57% | 0.00 |
| 2025-06-10 | 10.36 | 10.19 | -0.17 | -1.64% | 10.06 | 10.36 | 81049 | 8259.86 | 1.02% | 0.00 |
| 2025-06-09 | 10.28 | 10.36 | 0.10 | 0.97% | 10.26 | 10.42 | 72040 | 7462.23 | 0.91% | 0.00 |
| 2025-06-06 | 10.28 | 10.26 | 0.02 | 0.20% | 10.21 | 10.37 | 67450 | 6934.74 | 0.85% | 0.00 |
| 2025-06-05 | 10.24 | 10.24 | 0.01 | 0.10% | 10.15 | 10.29 | 80737 | 8253.86 | 1.02% | 0.00 |
| 2025-06-04 | 10.15 | 10.23 | 0.05 | 0.49% | 10.14 | 10.34 | 68661 | 7028.26 | 0.87% | 0.00 |
| 2025-06-03 | 10.32 | 10.18 | 0.01 | 0.10% | 10.14 | 10.40 | 97283 | 9956.19 | 1.23% | 0.00 |
| 2025-05-30 | 10.12 | 10.17 | 0.00 | 0.00% | 10.07 | 10.25 | 74651 | 7594.62 | 0.94% | 0.00 |
| 2025-05-29 | 9.98 | 10.17 | 0.15 | 1.50% | 9.96 | 10.22 | 84461 | 8534.89 | 1.07% | 0.00 |
| 2025-05-28 | 10.11 | 10.02 | -0.11 | -1.09% | 9.98 | 10.15 | 55650 | 5588.99 | 0.70% | 0.00 |
| 2025-05-27 | 10.14 | 10.13 | 0.03 | 0.30% | 9.93 | 10.18 | 89042 | 8931.80 | 1.13% | 0.00 |
| 2025-05-26 | 9.99 | 10.10 | 0.11 | 1.10% | 9.95 | 10.17 | 73269 | 7386.25 | 0.93% | 0.00 |
| 2025-05-23 | 9.93 | 9.99 | 0.05 | 0.50% | 9.86 | 10.18 | 93243 | 9354.86 | 1.18% | 0.00 |
| 2025-05-22 | 10.00 | 9.94 | -0.06 | -0.60% | 9.90 | 10.18 | 82327 | 8264.12 | 1.04% | 0.00 |
| 2025-05-21 | 10.03 | 10.00 | -0.04 | -0.40% | 9.95 | 10.06 | 55536 | 5547.94 | 0.70% | 0.00 |
| 2025-05-20 | 10.04 | 10.04 | -0.05 | -0.50% | 9.96 | 10.12 | 65193 | 6530.06 | 0.82% | 0.00 |
| 2025-05-19 | 10.01 | 10.09 | 0.14 | 1.41% | 9.89 | 10.11 | 72946 | 7306.29 | 0.92% | 0.00 |
| 2025-05-16 | 10.10 | 9.95 | -0.14 | -1.39% | 9.95 | 10.24 | 72425 | 7273.66 | 0.92% | 0.00 |
| 2025-05-15 | 10.30 | 10.18 | -0.14 | -1.36% | 10.10 | 10.36 | 66980 | 6824.96 | 0.85% | 0.00 |
| 2025-05-14 | 10.40 | 10.32 | -0.13 | -1.24% | 10.27 | 10.60 | 105056 | 10872.78 | 1.33% | 3.17 |
| 2025-05-13 | 10.70 | 10.45 | -0.14 | -1.32% | 10.41 | 10.83 | 159773 | 16929.63 | 2.02% | 48.20 |
| 2025-05-12 | 10.28 | 10.59 | 0.29 | 2.82% | 10.18 | 10.78 | 194956 | 20638.85 | 2.46% | 0.00 |
| 2025-05-09 | 10.44 | 10.30 | -0.21 | -2.00% | 10.22 | 10.49 | 155090 | 16035.22 | 1.96% | 0.00 |
| 2025-05-08 | 10.10 | 10.51 | 0.42 | 4.16% | 10.02 | 10.51 | 253425 | 26154.35 | 3.20% | 0.00 |
| 2025-05-07 | 9.79 | 10.09 | 0.39 | 4.02% | 9.79 | 10.28 | 222015 | 22285.34 | 2.81% | 0.00 |
| 2025-05-06 | 9.49 | 9.70 | 0.21 | 2.21% | 9.49 | 9.74 | 69147 | 6681.14 | 0.87% | 15.00 |
| 2025-04-30 | 9.50 | 9.49 | -0.06 | -0.63% | 9.45 | 9.59 | 50320 | 4789.35 | 0.64% | 0.00 |
| 2025-04-29 | 9.55 | 9.55 | 0.01 | 0.10% | 9.46 | 9.63 | 33956 | 3246.43 | 0.43% | 0.00 |
| 2025-04-28 | 9.70 | 9.54 | -0.16 | -1.65% | 9.49 | 9.75 | 48047 | 4592.97 | 0.61% | 0.00 |
| 2025-04-25 | 9.73 | 9.70 | -0.06 | -0.61% | 9.64 | 9.79 | 41296 | 4011.49 | 0.52% | 0.00 |
| 2025-04-24 | 9.78 | 9.76 | -0.02 | -0.20% | 9.60 | 9.81 | 61351 | 5953.16 | 0.78% | 0.00 |
| 2025-04-23 | 9.93 | 9.78 | -0.16 | -1.61% | 9.74 | 9.97 | 75192 | 7374.84 | 0.95% | 0.00 |
| 2025-04-22 | 9.90 | 9.94 | 0.02 | 0.20% | 9.81 | 10.02 | 86184 | 8547.57 | 1.09% | 0.00 |
| 2025-04-21 | 9.60 | 9.92 | 0.32 | 3.33% | 9.60 | 10.04 | 114927 | 11403.26 | 1.45% | 100.00 |
| 2025-04-18 | 9.73 | 9.60 | -0.13 | -1.34% | 9.57 | 9.75 | 52598 | 5067.11 | 0.66% | 0.00 |
| 2025-04-17 | 9.60 | 9.73 | 0.11 | 1.14% | 9.44 | 9.97 | 120255 | 11792.81 | 1.52% | 22.00 |
| 2025-04-16 | 9.56 | 9.62 | 0.10 | 1.05% | 9.45 | 9.87 | 88873 | 8580.30 | 1.12% | 0.00 |
| 2025-04-15 | 9.68 | 9.52 | -0.15 | -1.55% | 9.42 | 9.68 | 54830 | 5213.19 | 0.69% | 0.00 |
| 2025-04-14 | 9.77 | 9.67 | 0.01 | 0.10% | 9.63 | 9.79 | 61637 | 5969.02 | 0.78% | 0.00 |
| 2025-04-11 | 9.58 | 9.66 | 0.03 | 0.31% | 9.50 | 9.79 | 65485 | 6339.57 | 0.83% | 0.00 |
上证大盘股票行情在线 K线走势图
