江钨装备（600397）历史行情

以下为江钨装备近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-05	16.150	16.120	16.500	15.810	0.180	1.129%	3,697.42万	5.99亿	3.735%
2026-10-02	16.150	16.120	16.500	15.810	0.180	1.129%	3,697.42万	5.99亿	3.735%
2026-10-01	16.150	16.120	16.500	15.810	0.180	1.129%	3,697.42万	5.99亿	3.735%
2026-09-30	16.150	16.120	16.500	15.810	0.180	1.129%	36.97万	0.00亿	0.000%
2026-09-29	15.900	15.940	16.420	15.900	-0.160	-0.994%	36.36万	0.00亿	0.000%
2026-09-28	17.620	16.100	17.690	16.000	-1.600	-9.040%	66.06万	0.00亿	0.000%
2026-09-27	17.900	17.700	18.590	17.560	-0.040	-0.225%	8,553.16万	15.42亿	8.640%
2026-09-24	17.900	17.700	18.590	17.560	-0.040	-0.225%	85.53万	0.00亿	0.000%
2026-09-23	17.350	17.740	17.870	17.110	0.250	1.429%	66.22万	0.00亿	0.000%
2026-09-22	17.300	17.490	17.800	17.270	0.250	1.450%	74.93万	0.00亿	0.000%
2026-09-21	17.100	17.240	17.700	17.090	0.060	0.349%	53.09万	0.00亿	0.000%
2026-09-18	16.990	17.180	17.380	16.650	0.480	2.874%	54.09万	0.00亿	0.000%
2026-09-17	17.100	16.700	17.580	16.660	-0.460	-2.681%	45.32万	0.00亿	0.000%
2026-09-16	16.610	17.160	17.290	16.210	0.190	1.120%	70.83万	0.00亿	0.000%
2026-09-15	16.950	16.970	17.670	16.920	0.500	3.036%	77.47万	0.00亿	0.000%
2026-09-14	16.000	16.470	16.560	15.600	0.380	2.362%	47.37万	0.00亿	0.000%
2026-09-11	16.400	16.090	16.580	15.800	-0.890	-5.241%	64.45万	0.00亿	0.000%
2026-09-10	17.280	16.980	17.830	16.980	-0.690	-3.905%	63.91万	0.00亿	0.000%
2026-09-09	17.430	17.670	17.950	17.050	0.590	3.454%	86.45万	0.00亿	0.000%
2026-09-08	17.550	17.080	17.730	16.950	-0.490	-2.789%	66.33万	0.00亿	0.000%
2026-09-07	16.730	17.570	18.100	16.500	0.790	4.708%	93.43万	0.00亿	0.000%
2026-09-04	18.190	16.780	18.250	16.500	-1.110	-6.205%	100.80万	0.00亿	0.000%
2026-09-03	18.600	17.890	18.650	17.430	-0.440	-2.400%	81.77万	0.00亿	0.000%
2026-09-02	18.490	18.330	18.670	17.960	-0.360	-1.926%	62.46万	0.00亿	0.000%
2026-09-01	19.200	18.690	19.320	18.600	-0.480	-2.504%	74.33万	0.00亿	0.000%
2026-08-31	18.600	19.170	19.220	18.430	-0.020	-0.104%	95.29万	0.00亿	0.000%
2026-08-28	19.070	19.190	19.570	18.800	0.160	0.841%	159.50万	0.00亿	0.000%
2026-08-27	17.100	19.030	19.030	17.100	1.730	10.000%	102.53万	0.00亿	0.000%
2026-08-26	17.710	17.300	17.890	17.070	-0.260	-1.481%	77.11万	0.00亿	0.000%
2026-08-25	18.000	17.560	18.210	17.200	-0.670	-3.675%	81.14万	0.00亿	0.000%
2026-08-24	18.670	18.230	18.950	17.300	0.090	0.496%	118.49万	0.00亿	0.000%
2026-08-21	16.370	18.140	18.140	16.370	1.650	10.006%	102.48万	0.00亿	0.000%
2026-08-20	16.980	16.490	17.230	16.250	-0.470	-2.771%	92.37万	0.00亿	0.000%
2026-08-19	17.800	16.960	18.250	16.960	-1.880	-9.979%	97.75万	0.00亿	0.000%
2026-08-18	18.670	18.840	19.710	18.280	0.170	0.911%	121.03万	0.00亿	0.000%
2026-08-17	18.080	18.670	18.690	17.690	0.610	3.378%	113.49万	0.00亿	0.000%
2026-08-14	17.500	18.060	18.700	17.300	0.560	3.200%	125.89万	0.00亿	0.000%
2026-08-13	19.560	17.500	20.000	17.430	-1.240	-6.617%	170.56万	0.00亿	0.000%
2026-08-12	17.040	18.740	18.740	16.840	1.700	9.977%	96.73万	0.00亿	0.000%
2026-08-11	17.240	17.040	17.700	16.890	-0.850	-4.751%	126.30万	0.00亿	0.000%
2026-08-10	18.070	17.890	19.280	16.700	-0.520	-2.825%	212.51万	0.00亿	0.000%
2026-08-07	18.120	18.410	18.580	17.210	1.520	8.999%	215.53万	0.00亿	0.000%
2026-08-06	16.500	16.890	16.890	16.500	1.540	10.033%	24.28万	0.00亿	0.000%
2026-08-05	14.000	15.350	15.350	13.980	1.400	10.036%	146.54万	0.00亿	0.000%
2026-08-04	12.810	13.950	13.950	12.710	1.270	10.016%	78.95万	0.00亿	0.000%
2026-08-03	12.710	12.680	13.300	12.580	0.070	0.555%	63.89万	0.00亿	0.000%
2026-07-31	12.890	12.610	13.430	12.600	0.270	2.188%	65.97万	0.00亿	0.000%
2026-07-30	13.400	12.340	13.720	12.120	-1.030	-7.704%	75.62万	0.00亿	0.000%
2026-07-29	13.900	13.370	14.100	13.170	-0.520	-3.744%	66.23万	0.00亿	0.000%
2026-07-28	14.590	13.890	14.820	13.710	-0.850	-5.767%	50.60万	0.00亿	0.000%
2026-07-27	13.850	14.740	14.740	13.400	0.890	6.426%	50.90万	0.00亿	0.000%
2026-07-24	14.450	13.850	14.550	13.780	-0.740	-5.072%	40.29万	0.00亿	0.000%
2026-07-23	14.650	14.590	15.000	14.220	0.140	0.969%	60.76万	0.00亿	0.000%
2026-07-22	14.820	14.450	15.310	14.100	-0.600	-3.987%	69.01万	0.00亿	0.000%
2026-07-21	14.250	15.050	15.210	12.690	0.950	6.738%	100.73万	0.00亿	0.000%
2026-07-20	16.000	14.100	16.220	14.100	-1.570	-10.019%	59.42万	0.00亿	0.000%
2026-07-17	16.800	15.670	17.040	15.500	-0.940	-5.659%	67.08万	0.00亿	0.000%
2026-07-16	17.470	16.610	17.690	16.490	-0.960	-5.464%	50.27万	0.00亿	0.000%
2026-07-15	18.630	17.570	19.060	17.510	-0.690	-3.779%	65.22万	0.00亿	0.000%
2026-07-14	17.850	18.260	18.420	17.390	0.760	4.343%	61.29万	0.00亿	0.000%
2026-07-13	18.800	17.500	19.170	17.280	-1.340	-7.113%	65.19万	0.00亿	0.000%
2026-07-10	19.550	18.840	20.540	18.820	-1.020	-5.136%	72.61万	0.00亿	0.000%
2026-07-09	19.410	19.860	19.860	18.450	0.720	3.762%	79.74万	0.00亿	0.000%
2026-07-08	20.880	19.140	21.280	19.010	-1.640	-7.892%	94.32万	0.00亿	0.000%
2026-07-07	22.500	20.780	22.610	20.780	-2.310	-10.004%	95.76万	0.00亿	0.000%
2026-07-06	25.000	23.090	26.030	23.090	-2.560	-9.981%	88.80万	0.00亿	0.000%
2026-07-03	27.880	25.650	28.490	25.650	-2.850	-10.000%	143.15万	0.00亿	0.000%
2026-07-02	29.480	28.500	31.790	28.500	-1.450	-4.841%	141.48万	0.00亿	0.000%
2026-07-01	27.400	29.950	29.950	27.400	2.720	9.989%	41.61万	0.00亿	0.000%
2026-06-30	28.130	27.230	29.490	26.620	-0.270	-0.982%	120.88万	0.00亿	0.000%
2026-06-29	26.490	27.500	28.640	26.480	1.460	5.607%	116.47万	0.00亿	0.000%
2026-06-26	25.400	26.040	27.150	24.800	0.360	1.402%	101.29万	0.00亿	0.000%
2026-06-25	25.630	25.680	26.180	24.420	0.170	0.666%	118.33万	0.00亿	0.000%
2026-06-24	24.830	25.510	26.870	22.800	1.070	4.378%	207.29万	0.00亿	0.000%
2026-06-23	24.440	24.440	24.440	23.600	2.220	9.991%	178.01万	0.00亿	0.000%
2026-06-22	21.980	22.220	22.220	21.980	2.020	10.000%	25.12万	0.00亿	0.000%
2026-06-18	18.360	20.200	20.200	17.980	1.840	10.022%	153.75万	0.00亿	0.000%
2026-06-17	17.110	18.360	18.360	16.510	1.670	10.006%	145.78万	0.00亿	0.000%
2026-06-16	15.010	16.690	16.690	14.940	1.520	10.020%	66.57万	0.00亿	0.000%
2026-06-15	15.450	15.170	15.590	14.840	0.450	3.057%	79.66万	0.00亿	0.000%
2026-06-12	14.200	14.720	15.440	14.050	0.460	3.226%	94.79万	0.00亿	0.000%
2026-06-11	13.900	14.260	14.590	13.720	0.440	3.184%	69.62万	0.00亿	0.000%
2026-06-10	14.020	13.820	14.400	13.600	-0.250	-1.777%	39.03万	0.00亿	0.000%
2026-06-09	13.580	14.070	14.100	13.350	0.570	4.222%	47.32万	0.00亿	0.000%
2026-06-08	13.020	13.500	14.180	13.020	-0.120	-0.881%	44.11万	0.00亿	0.000%
2026-06-05	13.930	13.620	14.080	13.460	-0.300	-2.155%	33.70万	0.00亿	0.000%
2026-06-04	14.040	13.920	14.080	13.600	-0.150	-1.066%	35.67万	0.00亿	0.000%
2026-06-03	13.540	14.070	14.280	13.450	0.380	2.776%	50.04万	0.00亿	0.000%
2026-06-02	13.260	13.690	13.860	12.810	0.310	2.317%	44.49万	0.00亿	0.000%
2026-06-01	13.930	13.380	14.220	13.350	-0.560	-4.017%	37.50万	0.00亿	0.000%
2026-05-29	13.830	13.940	14.490	13.350	0.220	1.603%	51.28万	0.00亿	0.000%
2026-05-28	13.680	13.720	14.050	13.410	0.040	0.292%	35.90万	0.00亿	0.000%
2026-05-27	14.070	13.680	15.120	13.660	-0.270	-1.935%	71.81万	0.00亿	0.000%
2026-05-26	13.000	13.950	14.250	12.840	0.850	6.489%	53.32万	0.00亿	0.000%
2026-05-25	13.340	13.100	13.560	13.070	-0.240	-1.799%	26.09万	0.00亿	0.000%
2026-05-22	12.900	13.340	13.500	12.770	0.570	4.464%	27.27万	0.00亿	0.000%
2026-05-21	13.100	12.770	13.630	12.770	-0.400	-3.037%	35.07万	0.00亿	0.000%
2026-05-20	13.650	13.170	13.770	12.960	-0.570	-4.148%	36.96万	0.00亿	0.000%
2026-05-19	14.090	13.740	14.090	13.400	-0.220	-1.576%	22.68万	0.00亿	0.000%
2026-05-18	13.700	13.960	14.250	13.700	0.020	0.143%	24.27万	0.00亿	0.000%
2026-05-15	14.200	13.940	14.260	13.800	-0.330	-2.313%	29.11万	0.00亿	0.000%
2026-05-14	14.960	14.270	15.000	14.250	-0.820	-5.434%	35.20万	0.00亿	0.000%
2026-05-13	14.870	15.090	15.380	14.780	0.190	1.275%	35.84万	0.00亿	0.000%
2026-05-12	15.230	14.900	15.380	14.730	-0.290	-1.909%	28.74万	0.00亿	0.000%
2026-05-11	15.670	15.190	15.680	15.090	-0.170	-1.107%	42.41万	0.00亿	0.000%
2026-05-08	14.950	15.360	16.030	14.780	0.340	2.264%	68.03万	0.00亿	0.000%
2026-05-07	14.610	15.020	15.150	14.480	0.400	2.736%	48.42万	0.00亿	0.000%
2026-05-06	14.230	14.620	14.760	14.100	0.270	1.882%	42.14万	0.00亿	0.000%
2026-04-30	14.700	14.350	14.730	14.310	-0.170	-1.171%	61.55万	0.00亿	0.000%
2026-04-29	13.220	14.520	14.520	13.030	1.320	10.000%	48.95万	0.00亿	0.000%
2026-04-28	13.230	13.200	13.360	12.840	-0.100	-0.752%	33.50万	0.00亿	0.000%
2026-04-27	13.950	13.300	13.990	13.010	-0.720	-5.136%	54.92万	0.00亿	0.000%
2026-04-24	14.500	14.020	14.600	13.780	-0.610	-4.170%	48.66万	0.00亿	0.000%
2026-04-23	15.160	14.630	15.270	14.420	-0.610	-4.003%	53.15万	0.00亿	0.000%
2026-04-22	14.940	15.240	15.480	14.600	0.250	1.668%	53.12万	0.00亿	0.000%
2026-04-21	15.000	14.990	15.360	14.540	-0.020	-0.133%	47.11万	0.00亿	0.000%
2026-04-20	14.950	15.010	15.290	14.870	-0.140	-0.924%	49.47万	0.00亿	0.000%
2026-04-17	14.880	15.150	15.370	14.700	0.270	1.815%	62.46万	0.00亿	0.000%
2026-04-16	14.090	14.880	15.300	14.010	0.750	5.308%	61.39万	0.00亿	0.000%
2026-04-15	14.600	14.130	14.850	14.090	-0.440	-3.020%	32.94万	0.00亿	0.000%
2026-04-14	14.660	14.570	14.850	14.450	0.120	0.830%	27.78万	0.00亿	0.000%
2026-04-13	14.400	14.450	14.690	14.340	-0.130	-0.892%	29.13万	0.00亿	0.000%
2026-04-10	14.900	14.580	15.080	14.580	-0.170	-1.153%	29.17万	0.00亿	0.000%
2026-04-09	14.580	14.750	15.000	14.390	-0.150	-1.007%	35.66万	0.00亿	0.000%
2026-04-08	14.560	14.900	14.920	14.350	0.000	0.000%	44.30万	0.00亿	0.000%
2026-04-07	14.020	14.100	14.460	13.800	0.000	0.000%	32.36万	0.00亿	0.000%
2026-04-03	14.270	13.750	14.320	13.710	0.000	0.000%	33.49万	0.00亿	0.000%
2026-04-02	14.570	14.230	14.850	14.110	0.000	0.000%	32.21万	0.00亿	0.000%
2026-04-01	15.060	14.760	15.160	14.660	0.000	0.000%	32.79万	0.00亿	0.000%