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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.26 | 9.44 | 9.16 | 9.43 | +3.63% | 7.23 | 4.55% |
| 2025-12-16 | 9.35 | 9.37 | 9.01 | 9.10 | -2.36% | 5.17 | 3.32% |
| 2025-12-15 | 9.34 | 9.45 | 9.25 | 9.32 | -0.64% | 3.69 | 2.32% |
| 2025-12-12 | 9.66 | 9.70 | 9.33 | 9.38 | -1.16% | 5.92 | 3.67% |
| 2025-12-11 | 9.59 | 9.70 | 9.48 | 9.49 | -0.42% | 6.04 | 3.69% |
| 2025-12-10 | 9.48 | 9.62 | 9.36 | 9.53 | +0.85% | 4.57 | 2.83% |
| 2025-12-09 | 9.60 | 9.62 | 9.43 | 9.45 | -2.07% | 4.82 | 2.97% |
| 2025-12-08 | 9.56 | 9.79 | 9.52 | 9.65 | +0.94% | 6.59 | 4.00% |
| 2025-12-05 | 9.49 | 9.61 | 9.34 | 9.56 | -0.10% | 5.58 | 3.44% |
| 2025-12-04 | 9.51 | 9.61 | 9.38 | 9.57 | +0.53% | 5.42 | 3.34% |
| 2025-12-03 | 10.01 | 10.05 | 9.48 | 9.52 | -4.23% | 8.54 | 5.19% |
| 2025-12-02 | 10.13 | 10.15 | 9.90 | 9.94 | -2.83% | 6.68 | 3.93% |
| 2025-12-01 | 10.32 | 10.50 | 10.18 | 10.23 | -1.06% | 7.24 | 4.12% |
| 2025-11-28 | 10.08 | 10.35 | 10.03 | 10.34 | +2.68% | 8.39 | 4.80% |
| 2025-11-27 | 10.13 | 10.31 | 10.05 | 10.07 | -1.56% | 7.54 | 4.35% |
| 2025-11-26 | 10.37 | 10.60 | 10.12 | 10.23 | -0.87% | 10.20 | 5.79% |
| 2025-11-25 | 10.04 | 10.43 | 9.93 | 10.32 | +2.79% | 12.80 | 7.39% |
| 2025-11-24 | 10.75 | 10.90 | 9.93 | 10.04 | -8.98% | 17.48 | 10.16% |
| 2025-11-21 | 11.50 | 11.64 | 11.03 | 11.03 | -10.03% | 15.30 | 8.05% |
| 2025-11-20 | 12.10 | 12.87 | 12.00 | 12.26 | +0.66% | 27.11 | 12.73% |