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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.14 | 10.20 | 9.77 | 10.01 | -2.25% | 16.13 | 9.48% |
| 2025-09-15 | 9.90 | 10.30 | 9.86 | 10.24 | +4.07% | 18.89 | 10.90% |
| 2025-09-12 | 9.82 | 10.13 | 9.67 | 9.84 | +0.41% | 14.23 | 8.42% |
| 2025-09-11 | 9.77 | 9.91 | 9.65 | 9.80 | +0.31% | 11.41 | 6.84% |
| 2025-09-10 | 9.82 | 10.10 | 9.69 | 9.77 | -4.31% | 18.56 | 11.05% |
| 2025-09-09 | 10.06 | 10.70 | 9.91 | 10.21 | +3.03% | 29.97 | 17.11% |
| 2025-09-08 | 9.10 | 9.91 | 8.91 | 9.91 | +9.99% | 21.46 | 13.31% |
| 2025-09-05 | 8.52 | 9.04 | 8.51 | 9.01 | +5.13% | 9.67 | 6.38% |
| 2025-09-04 | 8.55 | 8.83 | 8.41 | 8.57 | +0.59% | 6.42 | 4.35% |
| 2025-09-03 | 8.64 | 8.80 | 8.49 | 8.52 | -1.39% | 4.17 | 2.83% |
| 2025-09-02 | 8.88 | 8.89 | 8.57 | 8.64 | -2.15% | 5.02 | 3.38% |
| 2025-09-01 | 8.88 | 8.90 | 8.77 | 8.83 | -0.45% | 4.58 | 3.04% |
| 2025-08-29 | 8.79 | 9.02 | 8.73 | 8.87 | +1.03% | 6.88 | 4.54% |
| 2025-08-28 | 8.71 | 8.86 | 8.41 | 8.78 | -0.23% | 7.33 | 4.96% |
| 2025-08-27 | 9.05 | 9.14 | 8.80 | 8.80 | -2.65% | 8.45 | 5.50% |
| 2025-08-26 | 9.13 | 9.14 | 9.00 | 9.04 | -1.20% | 6.47 | 4.18% |
| 2025-08-25 | 9.00 | 9.27 | 9.00 | 9.15 | +1.67% | 9.34 | 5.99% |
| 2025-08-22 | 8.87 | 9.07 | 8.86 | 9.00 | +0.11% | 6.47 | 4.22% |
| 2025-08-21 | 9.15 | 9.24 | 8.94 | 8.99 | -2.39% | 10.16 | 6.59% |
| 2025-08-20 | 9.26 | 9.51 | 9.09 | 9.21 | -0.75% | 11.97 | 7.60% |