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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.08 | 7.36 | 7.05 | 7.31 | +3.98% | 4.78 | 3.88% |
| 2025-06-23 | 6.83 | 7.05 | 6.83 | 7.03 | +0.86% | 1.86 | 1.56% |
| 2025-06-20 | 7.00 | 7.15 | 6.95 | 6.97 | -1.27% | 2.38 | 1.97% |
| 2025-06-19 | 6.91 | 7.24 | 6.88 | 7.06 | +2.62% | 3.73 | 3.08% |
| 2025-06-18 | 6.92 | 6.92 | 6.84 | 6.88 | -0.86% | 0.84 | 0.72% |
| 2025-06-17 | 6.90 | 6.97 | 6.88 | 6.94 | +0.58% | 0.93 | 0.78% |
| 2025-06-16 | 6.84 | 6.91 | 6.84 | 6.90 | +0.29% | 0.74 | 0.63% |
| 2025-06-13 | 6.99 | 7.00 | 6.88 | 6.88 | -1.85% | 1.26 | 1.07% |
| 2025-06-12 | 7.08 | 7.08 | 7.00 | 7.01 | -1.27% | 1.30 | 1.08% |
| 2025-06-11 | 7.05 | 7.16 | 7.02 | 7.10 | +0.57% | 1.96 | 1.61% |
| 2025-06-10 | 7.00 | 7.20 | 6.98 | 7.06 | +1.15% | 3.04 | 2.51% |
| 2025-06-09 | 6.96 | 7.01 | 6.95 | 6.98 | +0.29% | 1.01 | 0.84% |
| 2025-06-06 | 6.97 | 7.02 | 6.93 | 6.96 | +0.29% | 0.95 | 0.80% |
| 2025-06-05 | 6.97 | 6.98 | 6.92 | 6.94 | -0.43% | 1.08 | 0.91% |
| 2025-06-04 | 6.82 | 6.99 | 6.82 | 6.97 | +1.90% | 1.22 | 1.03% |
| 2025-06-03 | 6.86 | 6.89 | 6.80 | 6.84 | -0.29% | 1.04 | 0.89% |
| 2025-05-30 | 6.96 | 6.97 | 6.84 | 6.86 | -1.86% | 1.25 | 1.07% |
| 2025-05-29 | 6.92 | 7.01 | 6.90 | 6.99 | +1.16% | 0.93 | 0.78% |
| 2025-05-28 | 7.02 | 7.03 | 6.90 | 6.91 | -1.57% | 0.94 | 0.79% |
| 2025-05-27 | 7.00 | 7.03 | 6.92 | 7.02 | +0.43% | 1.06 | 0.89% |