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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.41 | 9.44 | 9.18 | 9.28 | -2.11% | 13.64 | 8.60% |
| 2025-08-18 | 9.57 | 9.74 | 9.44 | 9.48 | +2.16% | 18.77 | 11.50% |
| 2025-08-15 | 9.08 | 9.56 | 9.05 | 9.28 | +1.09% | 17.54 | 11.00% |
| 2025-08-14 | 9.97 | 9.97 | 9.10 | 9.18 | -5.75% | 24.16 | 15.02% |
| 2025-08-13 | 9.50 | 9.98 | 9.38 | 9.74 | +1.99% | 34.77 | 21.13% |
| 2025-08-12 | 9.15 | 9.55 | 8.97 | 9.55 | +10.02% | 35.87 | 22.62% |
| 2025-08-11 | 8.68 | 8.68 | 8.68 | 8.68 | +10.01% | 3.41 | 2.30% |
| 2025-08-08 | 7.87 | 8.00 | 7.84 | 7.89 | +0.13% | 4.81 | 3.56% |
| 2025-08-07 | 7.60 | 8.07 | 7.47 | 7.88 | +4.10% | 7.22 | 5.43% |
| 2025-08-06 | 7.54 | 7.59 | 7.50 | 7.57 | +0.13% | 2.16 | 1.68% |
| 2025-08-05 | 7.60 | 7.61 | 7.51 | 7.56 | -0.40% | 2.11 | 1.64% |
| 2025-08-04 | 7.55 | 7.60 | 7.48 | 7.59 | 0.00% | 2.11 | 1.65% |
| 2025-08-01 | 7.52 | 7.66 | 7.50 | 7.59 | +0.40% | 2.70 | 2.09% |
| 2025-07-31 | 7.72 | 7.78 | 7.52 | 7.56 | -3.45% | 4.84 | 3.73% |
| 2025-07-30 | 8.12 | 8.17 | 7.75 | 7.83 | -3.57% | 8.10 | 6.01% |
| 2025-07-29 | 8.10 | 8.50 | 7.86 | 8.12 | +4.91% | 14.99 | 10.69% |
| 2025-07-28 | 7.74 | 7.74 | 7.74 | 7.74 | nan% | nan | nan% |
| 2025-07-25 | 7.74 | 7.74 | 7.74 | 7.74 | nan% | nan | nan% |
| 2025-07-24 | 7.74 | 7.74 | 7.74 | 7.74 | nan% | nan | nan% |
| 2025-07-23 | 7.74 | 7.74 | 7.74 | 7.74 | nan% | nan | nan% |