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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.15 | 10.20 | 9.80 | 9.89 | -1.98% | 7.11 | 4.19% |
| 2026-01-15 | 10.02 | 10.28 | 10.01 | 10.09 | -0.69% | 6.47 | 3.73% |
| 2026-01-14 | 10.38 | 10.55 | 10.01 | 10.16 | -2.87% | 12.92 | 7.34% |
| 2026-01-13 | 10.39 | 10.86 | 10.27 | 10.46 | +0.67% | 15.19 | 8.46% |
| 2026-01-12 | 10.30 | 10.53 | 10.22 | 10.39 | +2.87% | 9.29 | 5.25% |
| 2026-01-09 | 9.96 | 10.20 | 9.94 | 10.10 | +0.60% | 6.30 | 3.66% |
| 2026-01-08 | 10.05 | 10.22 | 9.95 | 10.04 | -0.59% | 6.39 | 3.72% |
| 2026-01-07 | 10.17 | 10.36 | 10.05 | 10.10 | -0.69% | 6.92 | 3.99% |
| 2026-01-06 | 10.11 | 10.23 | 9.96 | 10.17 | +2.62% | 9.09 | 5.26% |
| 2026-01-05 | 9.83 | 9.95 | 9.66 | 9.91 | +1.75% | 6.43 | 3.84% |
| 2025-12-31 | 9.90 | 9.99 | 9.72 | 9.74 | -1.62% | 4.52 | 2.71% |
| 2025-12-30 | 9.64 | 10.05 | 9.57 | 9.90 | +1.43% | 6.84 | 4.08% |
| 2025-12-29 | 10.05 | 10.05 | 9.75 | 9.76 | -3.37% | 7.50 | 4.46% |
| 2025-12-26 | 10.01 | 10.15 | 9.93 | 10.10 | +2.43% | 10.41 | 6.07% |
| 2025-12-25 | 9.60 | 9.93 | 9.56 | 9.86 | +0.61% | 6.90 | 4.14% |
| 2025-12-24 | 9.77 | 9.91 | 9.70 | 9.80 | +0.72% | 6.79 | 4.07% |
| 2025-12-23 | 9.65 | 9.83 | 9.59 | 9.73 | +0.62% | 6.73 | 4.06% |
| 2025-12-22 | 9.58 | 9.75 | 9.50 | 9.67 | +2.44% | 7.46 | 4.53% |
| 2025-12-19 | 9.24 | 9.51 | 9.18 | 9.44 | +2.39% | 5.62 | 3.52% |
| 2025-12-18 | 9.30 | 9.46 | 9.22 | 9.22 | -2.23% | 4.76 | 2.99% |