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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.99 | 7.02 | 6.93 | 6.99 | -0.14% | 1.17 | 0.98% |
| 2025-05-23 | 7.09 | 7.24 | 7.00 | 7.00 | -1.27% | 1.73 | 1.42% |
| 2025-05-22 | 7.20 | 7.24 | 7.08 | 7.09 | -1.66% | 1.30 | 1.07% |
| 2025-05-21 | 7.17 | 7.24 | 7.14 | 7.21 | +0.42% | 1.46 | 1.19% |
| 2025-05-20 | 7.15 | 7.19 | 7.11 | 7.18 | +0.28% | 0.98 | 0.80% |
| 2025-05-19 | 7.17 | 7.18 | 7.06 | 7.16 | -0.28% | 1.02 | 0.84% |
| 2025-05-16 | 7.09 | 7.21 | 7.08 | 7.18 | +0.98% | 1.12 | 0.91% |
| 2025-05-15 | 7.24 | 7.24 | 7.10 | 7.11 | -1.80% | 1.15 | 0.95% |
| 2025-05-14 | 7.20 | 7.28 | 7.17 | 7.24 | +0.14% | 1.29 | 1.05% |
| 2025-05-13 | 7.38 | 7.40 | 7.20 | 7.23 | -0.82% | 1.55 | 1.25% |
| 2025-05-12 | 7.24 | 7.29 | 7.21 | 7.29 | +1.39% | 1.55 | 1.25% |
| 2025-05-09 | 7.23 | 7.23 | 7.11 | 7.19 | -0.55% | 1.34 | 1.09% |
| 2025-05-08 | 7.15 | 7.28 | 7.12 | 7.23 | +1.26% | 1.70 | 1.38% |
| 2025-05-07 | 7.23 | 7.27 | 7.09 | 7.14 | 0.00% | 1.88 | 1.53% |
| 2025-05-06 | 7.08 | 7.14 | 7.04 | 7.14 | +2.29% | 1.85 | 1.53% |