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 |
|---|
| 2025-12-12 | 12.09 | 12.00 | -0.05 | -0.41% | 11.76 | 12.18 | 201249 | 24125.52 | 2.54% | 31.85 |
| 2025-12-11 | 11.99 | 12.05 | 0.11 | 0.92% | 11.91 | 12.27 | 114661 | 13810.30 | 1.45% | 30.00 |
| 2025-12-10 | 11.91 | 11.94 | 0.00 | 0.00% | 11.87 | 12.11 | 88626 | 10621.27 | 1.12% | 0.00 |
| 2025-12-09 | 12.00 | 11.94 | -0.16 | -1.32% | 11.91 | 12.26 | 110001 | 13236.75 | 1.39% | 0.00 |
| 2025-12-08 | 12.20 | 12.10 | -0.05 | -0.41% | 12.08 | 12.42 | 194558 | 23818.58 | 2.46% | 0.00 |
| 2025-12-05 | 11.83 | 12.15 | 0.22 | 1.84% | 11.75 | 12.17 | 144824 | 17394.79 | 1.83% | 0.00 |
| 2025-12-04 | 11.81 | 11.93 | 0.07 | 0.59% | 11.77 | 12.32 | 189668 | 22860.45 | 2.40% | 0.00 |
| 2025-12-03 | 12.17 | 11.86 | -0.28 | -2.31% | 11.78 | 12.20 | 150418 | 17902.47 | 1.90% | 0.00 |
| 2025-12-02 | 11.55 | 12.14 | 0.53 | 4.57% | 11.45 | 12.39 | 259038 | 31191.96 | 3.27% | 0.00 |
| 2025-12-01 | 11.50 | 11.61 | 0.19 | 1.66% | 11.45 | 11.77 | 110718 | 12860.90 | 1.40% | 0.00 |
| 2025-11-28 | 11.17 | 11.42 | 0.25 | 2.24% | 11.15 | 11.43 | 70889 | 8013.49 | 0.90% | 0.00 |
| 2025-11-27 | 11.25 | 11.17 | -0.15 | -1.33% | 11.15 | 11.34 | 72687 | 8142.33 | 0.92% | 0.00 |
| 2025-11-26 | 11.66 | 11.32 | -0.32 | -2.75% | 11.26 | 11.69 | 111790 | 12743.01 | 1.41% | 0.00 |
| 2025-11-25 | 11.49 | 11.64 | 0.17 | 1.48% | 11.36 | 11.78 | 152049 | 17665.30 | 1.92% | 0.00 |
| 2025-11-24 | 11.04 | 11.47 | 0.45 | 4.08% | 11.02 | 11.48 | 149246 | 16911.48 | 1.89% | 0.00 |
| 2025-11-21 | 11.21 | 11.02 | -0.28 | -2.48% | 10.89 | 11.50 | 114809 | 12786.09 | 1.45% | 0.00 |
| 2025-11-20 | 11.38 | 11.30 | -0.15 | -1.31% | 11.23 | 11.43 | 65627 | 7422.82 | 0.83% | 0.00 |
| 2025-11-19 | 11.24 | 11.45 | 0.23 | 2.05% | 11.18 | 11.54 | 120773 | 13763.29 | 1.53% | 0.00 |
| 2025-11-18 | 11.33 | 11.22 | -0.18 | -1.58% | 11.17 | 11.38 | 50873 | 5714.37 | 0.64% | 0.00 |
| 2025-11-17 | 11.44 | 11.40 | 0.15 | 1.33% | 11.32 | 11.53 | 72132 | 8225.02 | 0.91% | 0.00 |
| 2025-11-14 | 11.33 | 11.25 | -0.11 | -0.97% | 11.25 | 11.45 | 47691 | 5404.18 | 0.60% | 0.00 |
| 2025-11-13 | 11.21 | 11.36 | 0.18 | 1.61% | 11.10 | 11.50 | 68740 | 7781.40 | 0.87% | 0.00 |
| 2025-11-12 | 11.29 | 11.18 | -0.11 | -0.97% | 11.05 | 11.30 | 63554 | 7087.32 | 0.80% | 0.00 |
| 2025-11-11 | 11.27 | 11.29 | 0.02 | 0.18% | 11.24 | 11.44 | 61992 | 7018.30 | 0.78% | 0.00 |
| 2025-11-10 | 11.41 | 11.27 | -0.09 | -0.79% | 11.20 | 11.50 | 78150 | 8794.15 | 0.99% | 0.00 |
| 2025-11-07 | 11.21 | 11.36 | 0.11 | 0.98% | 11.15 | 11.56 | 101805 | 11610.28 | 1.29% | 0.00 |
| 2025-11-06 | 11.03 | 11.25 | 0.20 | 1.81% | 11.03 | 11.52 | 78814 | 8905.69 | 1.00% | 0.00 |
| 2025-11-05 | 10.93 | 11.05 | 0.08 | 0.73% | 10.90 | 11.10 | 47913 | 5283.65 | 0.61% | 0.00 |
| 2025-11-04 | 11.11 | 10.97 | -0.14 | -1.26% | 10.93 | 11.11 | 42125 | 4635.24 | 0.53% | 0.00 |
| 2025-11-03 | 11.11 | 11.11 | 0.00 | 0.00% | 10.95 | 11.14 | 56944 | 6298.81 | 0.72% | 0.00 |
| 2025-10-31 | 11.10 | 11.11 | -0.09 | -0.80% | 11.00 | 11.16 | 66905 | 7415.39 | 0.85% | 0.00 |
| 2025-10-30 | 11.20 | 11.20 | -0.06 | -0.53% | 11.16 | 11.30 | 56552 | 6346.09 | 0.71% | 0.00 |
| 2025-10-29 | 11.33 | 11.26 | -0.08 | -0.71% | 11.15 | 11.33 | 57606 | 6468.68 | 0.73% | 0.00 |
| 2025-10-28 | 11.22 | 11.34 | 0.12 | 1.07% | 11.13 | 11.44 | 71693 | 8124.89 | 0.91% | 0.00 |
| 2025-10-27 | 11.32 | 11.22 | 0.01 | 0.09% | 11.13 | 11.35 | 56540 | 6348.64 | 0.71% | 0.00 |
| 2025-10-24 | 11.10 | 11.21 | 0.20 | 1.82% | 11.10 | 11.29 | 61958 | 6946.58 | 0.78% | 0.00 |
| 2025-10-23 | 11.03 | 11.01 | 0.01 | 0.09% | 10.78 | 11.03 | 50974 | 5539.56 | 0.64% | 0.00 |
| 2025-10-22 | 10.96 | 11.00 | -0.01 | -0.09% | 10.89 | 11.22 | 54674 | 6029.46 | 0.69% | 0.00 |
| 2025-10-21 | 10.89 | 11.01 | 0.11 | 1.01% | 10.89 | 11.11 | 43416 | 4787.93 | 0.55% | 0.00 |
| 2025-10-20 | 11.04 | 10.90 | -0.03 | -0.27% | 10.85 | 11.11 | 44261 | 4850.04 | 0.56% | 0.00 |
| 2025-10-17 | 11.19 | 10.93 | -0.29 | -2.58% | 10.91 | 11.30 | 54864 | 6065.63 | 0.69% | 0.00 |
| 2025-10-16 | 11.37 | 11.22 | -0.14 | -1.23% | 11.18 | 11.40 | 49524 | 5581.40 | 0.63% | 0.00 |
| 2025-10-15 | 11.25 | 11.36 | 0.04 | 0.35% | 11.15 | 11.50 | 67330 | 7598.44 | 0.85% | 0.00 |
| 2025-10-14 | 11.36 | 11.32 | -0.06 | -0.53% | 11.22 | 11.52 | 87251 | 9919.07 | 1.10% | 0.00 |
| 2025-10-13 | 10.90 | 11.38 | 0.28 | 2.52% | 10.78 | 11.41 | 107544 | 12085.57 | 1.36% | 0.00 |
| 2025-10-10 | 11.18 | 11.10 | -0.08 | -0.72% | 11.05 | 11.35 | 74288 | 8305.89 | 0.94% | 0.00 |
| 2025-10-09 | 10.95 | 11.18 | 0.31 | 2.85% | 10.88 | 11.22 | 107369 | 11932.39 | 1.36% | 0.00 |
| 2025-09-30 | 10.66 | 10.87 | 0.20 | 1.87% | 10.66 | 10.94 | 68995 | 7470.58 | 0.87% | 0.00 |
| 2025-09-29 | 10.67 | 10.67 | -0.01 | -0.09% | 10.48 | 10.73 | 56503 | 6001.28 | 0.71% | 0.00 |
| 2025-09-26 | 10.75 | 10.68 | -0.04 | -0.37% | 10.62 | 10.90 | 71446 | 7676.56 | 0.90% | 0.00 |
| 2025-09-25 | 10.92 | 10.72 | -0.19 | -1.74% | 10.72 | 11.02 | 63177 | 6820.75 | 0.80% | 0.00 |
| 2025-09-24 | 10.78 | 10.91 | 0.11 | 1.02% | 10.65 | 10.94 | 65160 | 7080.64 | 0.82% | 0.00 |
| 2025-09-23 | 10.99 | 10.80 | -0.09 | -0.83% | 10.48 | 11.10 | 78293 | 8373.90 | 0.99% | 0.00 |
| 2025-09-22 | 10.88 | 10.89 | -0.04 | -0.37% | 10.78 | 10.93 | 46830 | 5083.67 | 0.59% | 0.00 |
| 2025-09-19 | 10.70 | 10.93 | 0.20 | 1.86% | 10.66 | 10.97 | 76201 | 8285.43 | 0.96% | 0.00 |
| 2025-09-18 | 10.90 | 10.73 | -0.18 | -1.65% | 10.63 | 11.07 | 92878 | 10103.31 | 1.17% | 0.00 |
| 2025-09-17 | 10.95 | 10.91 | -0.06 | -0.55% | 10.83 | 10.97 | 52730 | 5749.13 | 0.67% | 0.00 |
| 2025-09-16 | 10.80 | 10.97 | 0.13 | 1.20% | 10.76 | 10.99 | 55983 | 6092.66 | 0.71% | 0.00 |
| 2025-09-15 | 10.90 | 10.84 | -0.11 | -1.00% | 10.82 | 10.98 | 52148 | 5665.45 | 0.66% | 0.00 |
| 2025-09-12 | 11.10 | 10.95 | -0.07 | -0.64% | 10.93 | 11.11 | 59004 | 6495.35 | 0.75% | 0.00 |
| 2025-09-11 | 10.76 | 11.02 | 0.23 | 2.13% | 10.70 | 11.06 | 76049 | 8289.45 | 0.96% | 0.00 |
| 2025-09-10 | 10.86 | 10.79 | -0.02 | -0.19% | 10.78 | 10.96 | 52790 | 5730.22 | 0.67% | 0.00 |
| 2025-09-09 | 11.02 | 10.81 | -0.19 | -1.73% | 10.78 | 11.02 | 69548 | 7555.57 | 0.88% | 0.00 |
| 2025-09-08 | 10.86 | 11.00 | 0.14 | 1.29% | 10.76 | 11.09 | 88340 | 9648.66 | 1.12% | 0.00 |
| 2025-09-05 | 10.75 | 10.86 | 0.13 | 1.21% | 10.65 | 10.89 | 87843 | 9435.11 | 1.11% | 0.00 |
| 2025-09-04 | 10.94 | 10.73 | -0.25 | -2.28% | 10.59 | 11.04 | 105074 | 11391.43 | 1.33% | 0.00 |
| 2025-09-03 | 11.90 | 10.98 | -0.82 | -6.95% | 10.94 | 11.92 | 173953 | 19686.61 | 2.20% | 0.00 |
| 2025-09-02 | 12.06 | 11.80 | -0.27 | -2.24% | 11.59 | 12.06 | 116924 | 13744.74 | 1.48% | 0.00 |
| 2025-09-01 | 12.34 | 12.07 | -0.20 | -1.63% | 11.95 | 12.35 | 121562 | 14688.46 | 1.54% | 0.00 |
| 2025-08-29 | 12.20 | 12.27 | 0.01 | 0.08% | 12.10 | 12.33 | 99089 | 12112.38 | 1.25% | 0.00 |
| 2025-08-28 | 12.10 | 12.26 | 0.19 | 1.57% | 11.70 | 12.31 | 130750 | 15744.25 | 1.65% | 0.00 |
| 2025-08-27 | 12.40 | 12.07 | -0.38 | -3.05% | 12.05 | 12.47 | 123904 | 15238.22 | 1.57% | 0.00 |
| 2025-08-26 | 12.65 | 12.45 | -0.20 | -1.58% | 12.40 | 12.66 | 103990 | 12981.18 | 1.31% | 0.00 |
| 2025-08-25 | 12.58 | 12.65 | 0.12 | 0.96% | 12.46 | 12.76 | 154822 | 19514.17 | 1.96% | 0.00 |
| 2025-08-22 | 12.29 | 12.53 | 0.18 | 1.46% | 12.23 | 12.55 | 113551 | 14062.92 | 1.43% | 0.00 |
| 2025-08-21 | 12.39 | 12.35 | -0.04 | -0.32% | 12.29 | 12.49 | 102558 | 12709.77 | 1.30% | 0.00 |
| 2025-08-20 | 12.43 | 12.39 | -0.03 | -0.24% | 12.20 | 12.51 | 115618 | 14278.36 | 1.46% | 0.00 |
| 2025-08-19 | 12.68 | 12.42 | -0.15 | -1.19% | 12.36 | 12.68 | 125766 | 15665.85 | 1.59% | 0.00 |
| 2025-08-18 | 12.34 | 12.57 | 0.30 | 2.44% | 12.32 | 12.64 | 140135 | 17555.71 | 1.77% | 0.00 |
| 2025-08-15 | 12.20 | 12.27 | 0.11 | 0.90% | 12.16 | 12.33 | 119072 | 14563.09 | 1.50% | 0.00 |
上证大盘股票行情在线 K线走势图
江航装备(688586)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
