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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.12 | 9.29 | 8.70 | 8.83 | -3.81% | 5.69 | 3.70% |
| 2026-03-20 | 9.29 | 9.52 | 9.16 | 9.18 | -0.54% | 4.79 | 3.01% |
| 2026-03-19 | 9.41 | 9.46 | 9.18 | 9.23 | -3.55% | 4.09 | 2.58% |
| 2026-03-18 | 9.76 | 9.78 | 9.42 | 9.57 | -1.34% | 4.19 | 2.57% |
| 2026-03-17 | 10.01 | 10.09 | 9.68 | 9.70 | -3.00% | 4.95 | 2.94% |
| 2026-03-16 | 10.00 | 10.16 | 9.88 | 10.00 | -0.10% | 4.57 | 2.69% |
| 2026-03-13 | 10.04 | 10.32 | 9.99 | 10.01 | -0.20% | 7.23 | 4.17% |
| 2026-03-12 | 10.14 | 10.17 | 9.95 | 10.03 | -1.47% | 4.31 | 2.52% |
| 2026-03-11 | 10.12 | 10.28 | 10.04 | 10.18 | +0.20% | 5.31 | 3.05% |
| 2026-03-10 | 10.20 | 10.31 | 10.10 | 10.16 | +0.30% | 5.45 | 3.13% |
| 2026-03-09 | 9.80 | 10.18 | 9.60 | 10.13 | +1.50% | 7.97 | 4.72% |
| 2026-03-06 | 9.90 | 10.08 | 9.87 | 9.98 | -0.10% | 4.52 | 2.65% |
| 2026-03-05 | 10.12 | 10.17 | 9.91 | 9.99 | +1.11% | 5.79 | 3.38% |
| 2026-03-04 | 9.78 | 10.15 | 9.72 | 9.88 | -0.60% | 6.79 | 4.00% |
| 2026-03-03 | 10.44 | 10.49 | 9.91 | 9.94 | -5.33% | 10.53 | 6.09% |
| 2026-03-02 | 10.71 | 10.85 | 10.34 | 10.50 | -3.67% | 12.87 | 7.17% |
| 2026-02-27 | 10.58 | 10.96 | 10.50 | 10.90 | +2.06% | 16.00 | 8.68% |
| 2026-02-26 | 11.30 | 11.30 | 10.61 | 10.68 | +1.91% | 27.93 | 15.00% |
| 2026-02-25 | 9.56 | 10.48 | 9.56 | 10.48 | +9.97% | 11.31 | 6.51% |
| 2026-02-24 | 9.30 | 9.55 | 9.26 | 9.53 | +4.61% | 5.62 | 3.49% |