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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.00 | 12.58 | 11.99 | 12.18 | +2.18% | 27.78 | 13.26% |
| 2025-11-18 | 12.50 | 12.58 | 11.83 | 11.92 | -3.48% | 20.47 | 9.89% |
| 2025-11-17 | 11.76 | 12.50 | 11.75 | 12.35 | +6.93% | 27.33 | 13.08% |
| 2025-11-14 | 11.90 | 12.10 | 11.55 | 11.55 | -5.17% | 17.18 | 8.56% |
| 2025-11-13 | 11.57 | 12.39 | 11.55 | 12.18 | +5.73% | 24.63 | 11.95% |
| 2025-11-12 | 11.61 | 11.80 | 11.26 | 11.52 | -1.12% | 15.14 | 7.69% |
| 2025-11-11 | 11.85 | 11.97 | 11.61 | 11.65 | -1.35% | 17.97 | 8.97% |
| 2025-11-10 | 11.98 | 12.42 | 11.70 | 11.81 | +0.43% | 34.02 | 16.56% |
| 2025-11-07 | 11.40 | 12.26 | 11.28 | 11.76 | +5.09% | 35.96 | 18.04% |
| 2025-11-06 | 10.89 | 11.25 | 10.76 | 11.19 | +2.19% | 18.37 | 9.74% |
| 2025-11-05 | 10.82 | 11.10 | 10.65 | 10.95 | +1.01% | 16.43 | 8.85% |
| 2025-11-04 | 11.15 | 11.29 | 10.75 | 10.84 | -2.69% | 16.21 | 8.65% |
| 2025-11-03 | 11.22 | 11.30 | 10.92 | 11.14 | -1.50% | 21.54 | 11.39% |
| 2025-10-31 | 11.59 | 11.93 | 11.28 | 11.31 | -0.35% | 46.02 | 23.23% |
| 2025-10-30 | 10.25 | 11.35 | 10.22 | 11.35 | +9.98% | 37.63 | 19.88% |
| 2025-10-29 | 9.99 | 10.35 | 9.91 | 10.32 | +2.89% | 13.01 | 7.52% |
| 2025-10-28 | 9.97 | 10.20 | 9.91 | 10.03 | 0.00% | 7.73 | 4.51% |
| 2025-10-27 | 10.13 | 10.15 | 9.84 | 10.03 | +0.80% | 9.06 | 5.31% |
| 2025-10-24 | 9.86 | 10.30 | 9.81 | 9.95 | +1.32% | 12.43 | 7.22% |
| 2025-10-23 | 9.67 | 9.88 | 9.46 | 9.82 | +0.20% | 9.17 | 5.55% |