江航装备（688586）历史行情

以下为江航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
2026-10-08	10.950	10.750	11.100	10.630	-0.150	-1.376%	346.07万	0.00亿	0.000%
2026-10-07	10.960	10.900	11.040	10.860	-0.010	-0.092%	273.09万	0.30亿	0.345%
2026-10-06	10.960	10.900	11.040	10.860	-0.010	-0.092%	273.09万	0.30亿	0.345%
2026-10-05	10.960	10.900	11.040	10.860	-0.010	-0.092%	273.09万	0.30亿	0.345%
2026-10-02	10.960	10.900	11.040	10.860	-0.010	-0.092%	273.09万	0.30亿	0.345%
2026-10-01	10.960	10.900	11.040	10.860	-0.010	-0.092%	273.09万	0.30亿	0.345%
2026-09-30	10.960	10.900	11.040	10.860	-0.010	-0.092%	273.09万	0.00亿	0.000%
2026-09-29	11.030	10.910	11.030	10.760	-0.080	-0.728%	415.73万	0.00亿	0.000%
2026-09-28	11.150	10.990	11.200	10.840	-0.100	-0.902%	467.08万	0.00亿	0.000%
2026-09-27	11.270	11.090	11.330	11.020	-0.170	-1.510%	354.91万	0.40亿	0.448%
2026-09-24	11.270	11.090	11.330	11.020	-0.170	-1.510%	354.91万	0.00亿	0.000%
2026-09-23	11.260	11.260	11.330	11.130	-0.020	-0.177%	370.37万	0.00亿	0.000%
2026-09-22	11.250	11.280	11.340	11.030	0.070	0.624%	674.48万	0.00亿	0.000%
2026-09-21	11.120	11.210	11.360	11.040	0.110	0.991%	456.94万	0.00亿	0.000%
2026-09-18	11.110	11.100	11.210	11.070	-0.010	-0.090%	370.07万	0.00亿	0.000%
2026-09-17	11.190	11.110	11.230	11.010	-0.040	-0.359%	364.65万	0.00亿	0.000%
2026-09-16	11.110	11.150	11.170	10.920	0.040	0.360%	419.68万	0.00亿	0.000%
2026-09-15	11.340	11.110	11.350	11.030	-0.150	-1.332%	319.12万	0.00亿	0.000%
2026-09-14	11.410	11.260	11.520	11.160	-0.230	-2.002%	503.39万	0.00亿	0.000%
2026-09-11	11.400	11.490	11.570	11.160	0.090	0.789%	609.57万	0.00亿	0.000%
2026-09-10	11.580	11.400	11.650	11.380	-0.180	-1.554%	428.86万	0.00亿	0.000%
2026-09-09	11.350	11.580	11.790	11.350	0.160	1.401%	689.78万	0.00亿	0.000%
2026-09-08	11.080	11.420	11.520	11.030	0.330	2.976%	637.41万	0.00亿	0.000%
2026-09-07	11.310	11.090	11.350	10.970	-0.270	-2.377%	692.27万	0.00亿	0.000%
2026-09-04	11.350	11.360	11.600	11.320	0.050	0.442%	417.55万	0.00亿	0.000%
2026-09-03	11.310	11.310	11.430	11.200	0.000	0.000%	473.43万	0.00亿	0.000%
2026-09-02	11.340	11.310	11.510	11.250	-0.140	-1.223%	489.49万	0.00亿	0.000%
2026-09-01	11.480	11.450	11.660	11.390	-0.040	-0.348%	466.39万	0.00亿	0.000%
2026-08-31	11.480	11.490	11.620	11.380	-0.020	-0.174%	480.74万	0.00亿	0.000%
2026-08-28	11.670	11.510	11.940	11.460	0.060	0.524%	747.98万	0.00亿	0.000%
2026-08-27	11.580	11.450	11.680	11.370	-0.020	-0.174%	833.69万	0.00亿	0.000%
2026-08-26	11.020	11.470	11.730	10.980	0.470	4.273%	1,268.11万	0.00亿	0.000%
2026-08-25	10.980	11.000	11.150	10.850	-0.060	-0.542%	995.64万	0.00亿	0.000%
2026-08-24	10.310	11.060	11.100	10.310	0.730	7.067%	1,579.80万	0.00亿	0.000%
2026-08-21	10.270	10.330	10.440	10.210	-0.030	-0.290%	332.47万	0.00亿	0.000%
2026-08-20	10.160	10.360	10.370	10.130	0.170	1.668%	353.00万	0.00亿	0.000%
2026-08-19	10.580	10.190	10.640	10.140	-0.420	-3.959%	654.38万	0.00亿	0.000%
2026-08-18	10.820	10.610	10.820	10.490	-0.230	-2.122%	566.17万	0.00亿	0.000%
2026-08-17	10.610	10.840	10.860	10.530	0.270	2.554%	479.95万	0.00亿	0.000%
2026-08-14	10.600	10.570	10.840	10.540	-0.020	-0.189%	440.28万	0.00亿	0.000%
2026-08-13	10.770	10.590	10.820	10.560	-0.110	-1.028%	436.91万	0.00亿	0.000%
2026-08-12	10.650	10.700	10.830	10.600	0.050	0.469%	431.00万	0.00亿	0.000%
2026-08-11	10.720	10.650	10.760	10.560	-0.260	-2.383%	506.97万	0.00亿	0.000%
2026-08-10	10.710	10.910	10.920	10.500	0.230	2.154%	569.09万	0.00亿	0.000%
2026-08-07	10.660	10.680	10.720	10.480	-0.040	-0.373%	540.02万	0.00亿	0.000%
2026-08-06	10.770	10.720	10.880	10.520	-0.120	-1.107%	629.77万	0.00亿	0.000%
2026-08-05	10.860	10.840	10.970	10.770	0.060	0.557%	571.50万	0.00亿	0.000%
2026-08-04	10.780	10.780	10.990	10.650	0.050	0.466%	641.15万	0.00亿	0.000%
2026-08-03	10.480	10.730	10.780	10.410	0.250	2.385%	525.94万	0.00亿	0.000%
2026-07-31	10.490	10.480	10.640	10.300	0.070	0.672%	604.16万	0.00亿	0.000%
2026-07-30	10.260	10.410	10.490	10.230	0.070	0.677%	564.32万	0.00亿	0.000%
2026-07-29	9.980	10.340	10.390	9.960	0.400	4.024%	765.25万	0.00亿	0.000%
2026-07-28	9.860	9.940	10.050	9.860	-0.110	-1.095%	382.21万	0.00亿	0.000%
2026-07-27	9.700	10.050	10.050	9.700	0.190	1.927%	623.61万	0.00亿	0.000%
2026-07-24	10.130	9.860	10.300	9.810	-0.280	-2.761%	1,238.40万	0.00亿	0.000%
2026-07-23	9.770	10.140	10.180	9.680	0.450	4.644%	995.62万	0.00亿	0.000%
2026-07-22	10.060	9.690	10.080	9.660	-0.360	-3.582%	611.86万	0.00亿	0.000%
2026-07-21	10.100	10.050	10.160	9.780	-0.080	-0.790%	754.44万	0.00亿	0.000%
2026-07-20	9.960	10.130	10.280	9.780	0.160	1.605%	758.11万	0.00亿	0.000%
2026-07-17	10.360	9.970	10.360	9.940	-0.210	-2.063%	677.69万	0.00亿	0.000%
2026-07-16	10.270	10.180	10.330	10.100	-0.110	-1.069%	486.70万	0.00亿	0.000%
2026-07-15	10.220	10.290	10.350	10.110	0.070	0.685%	574.87万	0.00亿	0.000%
2026-07-14	10.260	10.220	10.330	9.920	0.040	0.393%	701.57万	0.00亿	0.000%
2026-07-13	11.120	10.180	11.120	10.180	-0.920	-8.288%	1,123.34万	0.00亿	0.000%
2026-07-10	11.030	11.100	11.650	10.780	0.200	1.835%	1,313.06万	0.00亿	0.000%
2026-07-09	10.780	10.900	10.940	10.400	0.160	1.490%	662.93万	0.00亿	0.000%
2026-07-08	10.770	10.740	10.900	10.550	-0.040	-0.371%	528.41万	0.00亿	0.000%
2026-07-07	11.390	10.780	11.390	10.700	-0.500	-4.433%	728.56万	0.00亿	0.000%
2026-07-06	11.840	11.280	11.940	11.230	-0.540	-4.569%	831.47万	0.00亿	0.000%
2026-07-03	11.510	11.820	12.000	11.450	0.420	3.684%	802.87万	0.00亿	0.000%
2026-07-02	11.570	11.400	11.790	11.370	-0.230	-1.978%	594.00万	0.00亿	0.000%
2026-07-01	11.690	11.630	11.770	11.490	-0.060	-0.513%	596.54万	0.00亿	0.000%
2026-06-30	11.270	11.690	11.880	11.010	0.610	5.505%	999.50万	0.00亿	0.000%
2026-06-29	11.280	11.080	11.340	10.890	-0.230	-2.034%	753.59万	0.00亿	0.000%
2026-06-26	11.390	11.310	11.580	11.010	-0.060	-0.528%	820.78万	0.00亿	0.000%
2026-06-25	11.580	11.370	12.110	11.330	-0.270	-2.320%	834.26万	0.00亿	0.000%
2026-06-24	11.870	11.640	11.870	11.370	-0.180	-1.523%	658.13万	0.00亿	0.000%
2026-06-23	12.030	11.820	12.170	11.730	-0.240	-1.990%	725.46万	0.00亿	0.000%
2026-06-22	12.430	12.060	12.540	11.750	-0.490	-3.904%	1,102.63万	0.00亿	0.000%
2026-06-18	12.620	12.550	13.100	12.380	-0.050	-0.397%	756.74万	0.00亿	0.000%
2026-06-17	12.340	12.600	12.760	12.330	0.050	0.398%	734.54万	0.00亿	0.000%
2026-06-16	12.250	12.550	12.760	11.800	0.490	4.063%	1,365.87万	0.00亿	0.000%
2026-06-15	12.230	12.060	12.500	11.870	-0.060	-0.495%	913.72万	0.00亿	0.000%
2026-06-12	11.780	12.120	12.640	11.780	0.430	3.678%	1,022.85万	0.00亿	0.000%
2026-06-11	11.760	11.690	11.760	11.300	0.080	0.689%	592.72万	0.00亿	0.000%
2026-06-10	11.890	11.610	11.940	11.420	-0.260	-2.190%	706.41万	0.00亿	0.000%
2026-06-09	12.150	11.870	12.250	11.730	-0.280	-2.305%	779.00万	0.00亿	0.000%
2026-06-08	12.600	12.150	12.830	11.900	-0.700	-5.447%	1,072.29万	0.00亿	0.000%
2026-06-05	13.030	12.850	13.200	12.660	-0.200	-1.533%	776.26万	0.00亿	0.000%
2026-06-04	13.200	13.050	13.330	12.800	-0.190	-1.435%	750.23万	0.00亿	0.000%
2026-06-03	13.660	13.240	14.240	13.110	-0.420	-3.075%	1,110.80万	0.00亿	0.000%
2026-06-02	13.020	13.660	13.990	12.660	0.770	5.974%	1,332.76万	0.00亿	0.000%
2026-06-01	13.130	12.890	13.410	12.860	-0.260	-1.977%	907.52万	0.00亿	0.000%
2026-05-29	13.870	13.150	14.280	13.060	-0.580	-4.224%	1,040.58万	0.00亿	0.000%
2026-05-28	13.010	13.730	13.870	13.010	0.450	3.389%	826.28万	0.00亿	0.000%
2026-05-27	13.940	13.280	13.940	13.150	-0.530	-3.838%	870.32万	0.00亿	0.000%
2026-05-26	14.450	13.810	14.460	13.670	-0.700	-4.824%	1,014.90万	0.00亿	0.000%
2026-05-25	14.000	14.510	14.690	13.990	0.650	4.690%	1,579.21万	0.00亿	0.000%
2026-05-22	13.960	13.860	14.090	13.560	0.150	1.094%	911.51万	0.00亿	0.000%
2026-05-21	14.580	13.710	14.840	13.680	-0.850	-5.838%	1,109.58万	0.00亿	0.000%
2026-05-20	14.850	14.560	14.940	14.480	-0.440	-2.933%	1,398.42万	0.00亿	0.000%
2026-05-19	14.010	15.000	15.100	13.410	1.280	9.329%	1,931.39万	0.00亿	0.000%
2026-05-18	14.020	13.720	14.070	13.580	-0.140	-1.010%	668.84万	0.00亿	0.000%
2026-05-15	14.400	13.860	14.480	13.750	-0.330	-2.326%	883.01万	0.00亿	0.000%
2026-05-14	14.630	14.190	14.720	14.180	-0.340	-2.340%	877.33万	0.00亿	0.000%
2026-05-13	14.240	14.530	14.720	14.070	0.260	1.822%	901.83万	0.00亿	0.000%
2026-05-12	14.500	14.270	14.510	14.100	-0.240	-1.654%	776.67万	0.00亿	0.000%
2026-05-11	14.300	14.510	14.550	14.240	0.236	1.653%	993.67万	0.00亿	0.000%
2026-05-08	13.824	14.274	14.334	13.654	0.480	3.480%	948.41万	0.00亿	0.000%
2026-05-07	13.464	13.794	13.854	13.384	0.300	2.223%	721.09万	0.00亿	0.000%
2026-05-06	13.284	13.494	13.764	13.124	0.370	2.819%	947.33万	0.00亿	0.000%
2026-04-30	12.904	13.124	13.754	12.884	0.200	1.548%	912.63万	0.00亿	0.000%
2026-04-29	12.824	12.924	13.114	12.784	0.110	0.858%	557.26万	0.00亿	0.000%
2026-04-28	12.974	12.814	13.064	12.634	-0.160	-1.233%	609.55万	0.00亿	0.000%
2026-04-27	13.314	12.974	13.464	12.944	-0.490	-3.639%	827.23万	0.00亿	0.000%
2026-04-24	13.934	13.464	13.964	13.424	-0.490	-3.512%	667.11万	0.00亿	0.000%
2026-04-23	14.084	13.954	14.294	13.774	-0.160	-1.134%	599.31万	0.00亿	0.000%
2026-04-22	14.154	14.114	14.174	13.894	0.000	0.000%	425.27万	0.00亿	0.000%
2026-04-21	14.384	14.114	14.414	14.064	-0.300	-2.081%	592.46万	0.00亿	0.000%
2026-04-20	14.204	14.414	14.554	14.154	0.210	1.478%	773.05万	0.00亿	0.000%
2026-04-17	14.374	14.204	14.414	14.074	-0.170	-1.183%	693.59万	0.00亿	0.000%
2026-04-16	14.384	14.374	14.494	14.244	-0.010	-0.070%	598.92万	0.00亿	0.000%
2026-04-15	14.174	14.384	14.534	14.104	0.290	2.058%	1,010.56万	0.00亿	0.000%
2026-04-14	14.094	14.094	14.224	13.904	0.120	0.859%	725.28万	0.00亿	0.000%
2026-04-13	13.374	13.974	14.084	13.374	0.000	0.000%	932.88万	0.00亿	0.000%
2026-04-10	13.444	13.454	13.704	13.384	0.000	0.000%	563.33万	0.00亿	0.000%
2026-04-09	13.724	13.324	13.724	13.274	0.000	0.000%	625.09万	0.00亿	0.000%
2026-04-08	13.504	13.804	13.814	13.484	0.000	0.000%	717.26万	0.00亿	0.000%
2026-04-07	13.484	13.204	13.624	13.184	0.000	0.000%	505.61万	0.00亿	0.000%
2026-04-03	13.814	13.164	13.814	13.074	0.000	0.000%	830.28万	0.00亿	0.000%
2026-04-02	13.834	13.674	14.074	13.574	0.000	0.000%	559.64万	0.00亿	0.000%
2026-04-01	13.994	13.964	14.094	13.724	0.000	0.000%	654.47万	0.00亿	0.000%