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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.74 | 7.74 | 7.74 | 7.74 | nan% | nan | nan% |
| 2025-07-21 | 7.70 | 7.81 | 7.58 | 7.74 | +1.18% | 6.43 | 4.89% |
| 2025-07-18 | 7.35 | 7.73 | 7.35 | 7.65 | +4.08% | 7.86 | 6.09% |
| 2025-07-17 | 7.20 | 7.45 | 7.17 | 7.35 | +2.08% | 3.49 | 2.80% |
| 2025-07-16 | 7.23 | 7.27 | 7.18 | 7.20 | -0.41% | 1.60 | 1.30% |
| 2025-07-15 | 7.32 | 7.42 | 7.17 | 7.23 | -2.82% | 3.54 | 2.85% |
| 2025-07-14 | 7.42 | 7.65 | 7.41 | 7.44 | +2.06% | 5.34 | 4.17% |
| 2025-07-11 | 7.26 | 7.34 | 7.21 | 7.29 | +0.69% | 2.34 | 1.88% |
| 2025-07-10 | 7.24 | 7.29 | 7.21 | 7.24 | +0.14% | 1.39 | 1.12% |
| 2025-07-09 | 7.26 | 7.30 | 7.20 | 7.23 | -0.41% | 1.62 | 1.31% |
| 2025-07-08 | 7.11 | 7.28 | 7.11 | 7.26 | +2.11% | 2.37 | 1.93% |
| 2025-07-07 | 7.11 | 7.15 | 7.08 | 7.11 | -0.28% | 1.03 | 0.85% |
| 2025-07-04 | 7.27 | 7.28 | 7.12 | 7.13 | -2.33% | 2.20 | 1.80% |
| 2025-07-03 | 7.29 | 7.35 | 7.21 | 7.30 | +0.14% | 2.24 | 1.80% |
| 2025-07-02 | 7.22 | 7.31 | 7.16 | 7.29 | +1.11% | 2.37 | 1.92% |
| 2025-07-01 | 7.28 | 7.29 | 7.15 | 7.21 | -0.69% | 1.63 | 1.32% |
| 2025-06-30 | 7.29 | 7.32 | 7.20 | 7.26 | -0.14% | 2.10 | 1.70% |
| 2025-06-27 | 7.31 | 7.42 | 7.26 | 7.27 | +0.14% | 2.79 | 2.23% |
| 2025-06-26 | 7.33 | 7.50 | 7.26 | 7.26 | -1.09% | 3.80 | 3.03% |
| 2025-06-25 | 7.30 | 7.45 | 7.25 | 7.34 | +0.41% | 3.80 | 3.05% |