江特电机 sz.002176
12.87
+1.10%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.85 | 12.92 | 12.53 | 12.87 | +1.10% | 10.48 | 4.83% |
| 2026-05-21 | 13.08 | 13.77 | 12.66 | 12.73 | -2.68% | 19.58 | 8.70% |
| 2026-05-20 | 12.60 | 13.38 | 12.41 | 13.08 | +2.27% | 21.63 | 9.83% |
| 2026-05-19 | 13.22 | 13.26 | 12.59 | 12.79 | -3.54% | 14.55 | 6.68% |
| 2026-05-18 | 13.34 | 13.67 | 13.13 | 13.26 | -1.41% | 14.29 | 6.28% |
| 2026-05-15 | 13.77 | 13.95 | 13.27 | 13.45 | -2.89% | 16.57 | 7.16% |
| 2026-05-14 | 14.30 | 14.30 | 13.76 | 13.85 | -3.69% | 17.44 | 7.32% |
| 2026-05-13 | 14.76 | 14.88 | 14.31 | 14.38 | -2.57% | 21.79 | 8.83% |
| 2026-05-12 | 15.50 | 15.57 | 14.46 | 14.76 | -3.59% | 26.83 | 10.67% |
| 2026-05-11 | 15.58 | 16.15 | 15.18 | 15.31 | +1.06% | 34.44 | 13.00% |
| 2026-05-08 | 15.37 | 16.38 | 15.05 | 15.15 | -2.38% | 38.25 | 14.39% |
| 2026-05-07 | 15.73 | 15.86 | 14.94 | 15.52 | -1.15% | 40.61 | 15.58% |
| 2026-05-06 | 16.20 | 16.23 | 15.50 | 15.70 | -2.18% | 40.00 | 14.94% |
| 2026-04-30 | 16.27 | 16.97 | 15.85 | 16.05 | -0.25% | 55.63 | 20.06% |
| 2026-04-29 | 13.77 | 16.09 | 13.77 | 16.09 | +9.98% | 57.79 | 22.54% |
| 2026-04-28 | 14.17 | 14.98 | 14.13 | 14.63 | +0.97% | 38.59 | 15.62% |
| 2026-04-27 | 13.83 | 14.79 | 13.51 | 14.49 | +6.39% | 49.54 | 20.56% |
| 2026-04-24 | 12.26 | 13.62 | 12.19 | 13.62 | +10.02% | 23.58 | 10.52% |
| 2026-04-23 | 12.51 | 12.71 | 12.11 | 12.38 | -0.08% | 19.93 | 9.42% |
| 2026-04-22 | 11.50 | 12.72 | 11.50 | 12.39 | +5.81% | 26.03 | 12.60% |