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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.30 | 11.92 | 10.85 | 11.71 | +4.37% | 22.84 | 11.67% |
| 2026-04-20 | 11.31 | 11.55 | 11.15 | 11.22 | +0.90% | 10.77 | 5.58% |
| 2026-04-17 | 11.35 | 11.67 | 11.11 | 11.12 | -1.42% | 12.91 | 6.68% |
| 2026-04-16 | 11.02 | 11.37 | 10.89 | 11.28 | +3.49% | 13.99 | 7.32% |
| 2026-04-15 | 11.52 | 11.72 | 10.88 | 10.90 | -3.37% | 15.90 | 8.32% |
| 2026-04-14 | 11.11 | 11.45 | 10.98 | 11.28 | +3.20% | 17.31 | 9.04% |
| 2026-04-13 | 10.70 | 11.00 | 10.66 | 10.93 | +1.77% | 15.51 | 8.38% |
| 2026-04-10 | 10.55 | 11.06 | 10.49 | 10.74 | +2.38% | 18.57 | 10.08% |
| 2026-04-09 | 10.39 | 10.71 | 10.22 | 10.49 | 0.00% | 12.30 | 6.89% |
| 2026-04-08 | 10.41 | 10.51 | 10.18 | 10.49 | +2.04% | 11.76 | 6.65% |
| 2026-04-07 | 10.29 | 10.43 | 10.14 | 10.28 | +2.39% | 7.75 | 4.42% |
| 2026-04-03 | 10.45 | 10.59 | 10.04 | 10.04 | -4.11% | 9.11 | 5.24% |
| 2026-04-02 | 10.05 | 10.69 | 10.01 | 10.47 | +3.05% | 17.49 | 9.78% |
| 2026-04-01 | 10.40 | 10.40 | 10.05 | 10.16 | -0.97% | 8.50 | 4.89% |
| 2026-03-31 | 10.59 | 10.60 | 10.24 | 10.26 | -4.20% | 14.06 | 7.93% |
| 2026-03-30 | 10.80 | 11.09 | 10.47 | 10.71 | +4.08% | 28.36 | 15.42% |
| 2026-03-27 | 9.24 | 10.29 | 9.22 | 10.29 | +10.05% | 9.38 | 5.55% |
| 2026-03-26 | 9.30 | 9.57 | 9.25 | 9.35 | +0.11% | 5.24 | 3.26% |
| 2026-03-25 | 9.28 | 9.45 | 9.15 | 9.34 | +1.74% | 4.80 | 3.03% |
| 2026-03-24 | 9.01 | 9.20 | 8.78 | 9.18 | +3.96% | 5.29 | 3.44% |