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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.14 | 9.24 | 9.08 | 9.11 | -0.76% | 2.55 | 1.63% |
| 2026-02-12 | 9.21 | 9.29 | 9.15 | 9.18 | -0.54% | 2.67 | 1.70% |
| 2026-02-11 | 9.13 | 9.26 | 9.12 | 9.23 | +0.65% | 2.53 | 1.61% |
| 2026-02-10 | 9.20 | 9.22 | 9.16 | 9.17 | -0.65% | 2.15 | 1.38% |
| 2026-02-09 | 9.12 | 9.24 | 9.09 | 9.23 | +2.56% | 3.71 | 2.37% |
| 2026-02-06 | 8.87 | 9.09 | 8.80 | 9.00 | +0.56% | 3.24 | 2.11% |
| 2026-02-05 | 9.11 | 9.16 | 8.90 | 8.95 | -2.61% | 4.51 | 2.94% |
| 2026-02-04 | 9.20 | 9.22 | 9.07 | 9.19 | 0.00% | 3.92 | 2.52% |
| 2026-02-03 | 9.17 | 9.19 | 9.05 | 9.19 | +1.55% | 4.03 | 2.59% |
| 2026-02-02 | 9.09 | 9.33 | 9.02 | 9.05 | -2.69% | 5.14 | 3.29% |
| 2026-01-30 | 9.85 | 9.89 | 9.17 | 9.30 | -6.53% | 10.59 | 6.61% |
| 2026-01-29 | 10.13 | 10.19 | 9.90 | 9.95 | -2.93% | 8.08 | 4.72% |
| 2026-01-28 | 10.45 | 10.47 | 10.06 | 10.25 | -1.06% | 7.07 | 4.06% |
| 2026-01-27 | 10.57 | 10.83 | 10.03 | 10.36 | -2.72% | 9.99 | 5.70% |
| 2026-01-26 | 10.76 | 11.02 | 10.54 | 10.65 | -0.65% | 12.59 | 6.84% |
| 2026-01-23 | 10.20 | 10.78 | 10.19 | 10.72 | +5.41% | 14.27 | 7.94% |
| 2026-01-22 | 10.12 | 10.24 | 10.07 | 10.17 | +0.49% | 6.31 | 3.64% |
| 2026-01-21 | 9.90 | 10.18 | 9.89 | 10.12 | +2.22% | 8.18 | 4.75% |
| 2026-01-20 | 10.18 | 10.21 | 9.75 | 9.90 | -1.88% | 7.76 | 4.59% |
| 2026-01-19 | 9.83 | 10.19 | 9.81 | 10.09 | +2.02% | 6.82 | 3.97% |