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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.90 | 10.25 | 9.55 | 9.80 | -2.00% | 12.40 | 7.38% |
| 2025-10-21 | 10.02 | 10.39 | 9.90 | 10.00 | +0.50% | 11.94 | 6.94% |
| 2025-10-20 | 10.19 | 10.25 | 9.85 | 9.95 | -0.40% | 9.71 | 5.69% |
| 2025-10-17 | 10.50 | 10.65 | 9.98 | 9.99 | -3.85% | 19.06 | 10.93% |
| 2025-10-16 | 9.71 | 10.73 | 9.65 | 10.39 | +6.56% | 25.96 | 14.49% |
| 2025-10-15 | 9.70 | 9.95 | 9.54 | 9.75 | +0.83% | 5.99 | 3.61% |
| 2025-10-14 | 10.14 | 10.18 | 9.61 | 9.67 | -3.40% | 7.77 | 4.60% |
| 2025-10-13 | 9.36 | 10.10 | 9.32 | 10.01 | +0.50% | 9.20 | 5.55% |
| 2025-10-10 | 10.20 | 10.45 | 9.91 | 9.96 | -2.83% | 10.50 | 6.09% |
| 2025-10-09 | 10.20 | 10.35 | 10.01 | 10.25 | +2.30% | 12.84 | 7.38% |
| 2025-09-30 | 9.82 | 10.18 | 9.72 | 10.02 | +2.24% | 10.41 | 6.09% |
| 2025-09-29 | 9.61 | 9.83 | 9.59 | 9.80 | +1.87% | 7.08 | 4.26% |
| 2025-09-26 | 9.68 | 9.87 | 9.60 | 9.62 | -1.43% | 6.09 | 3.68% |
| 2025-09-25 | 9.84 | 10.11 | 9.73 | 9.76 | 0.00% | 8.32 | 4.93% |
| 2025-09-24 | 9.58 | 9.87 | 9.48 | 9.76 | +1.77% | 8.24 | 4.99% |
| 2025-09-23 | 9.78 | 9.80 | 9.40 | 9.59 | -2.04% | 8.73 | 5.34% |
| 2025-09-22 | 9.90 | 10.20 | 9.70 | 9.79 | -1.31% | 9.62 | 5.73% |
| 2025-09-19 | 9.96 | 10.28 | 9.83 | 9.92 | -1.49% | 12.37 | 7.22% |
| 2025-09-18 | 10.11 | 10.39 | 9.89 | 10.07 | -0.69% | 18.62 | 10.75% |
| 2025-09-17 | 10.02 | 10.34 | 9.87 | 10.14 | +1.30% | 15.86 | 9.16% |