江丰电子 sz.300666
196.60
+3.13%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 192.99 | 201.87 | 184.00 | 196.60 | +3.13% | 33.27 | 7.79% |
| 2026-05-21 | 216.50 | 222.22 | 188.90 | 191.02 | -10.60% | 48.65 | 10.63% |
| 2026-05-20 | 209.88 | 218.00 | 205.24 | 213.68 | -0.12% | 33.24 | 7.13% |
| 2026-05-19 | 199.00 | 216.49 | 196.00 | 213.93 | +6.30% | 41.02 | 8.96% |
| 2026-05-18 | 189.92 | 202.50 | 186.28 | 201.26 | +6.00% | 37.32 | 8.55% |
| 2026-05-15 | 181.67 | 197.99 | 181.11 | 189.86 | +5.48% | 38.82 | 9.31% |
| 2026-05-14 | 187.00 | 195.00 | 180.00 | 180.00 | -3.36% | 27.39 | 6.61% |
| 2026-05-13 | 177.04 | 187.27 | 174.09 | 186.25 | +2.46% | 25.15 | 6.31% |
| 2026-05-12 | 183.00 | 183.28 | 177.77 | 181.77 | -1.75% | 21.78 | 5.47% |
| 2026-05-11 | 176.90 | 185.00 | 174.01 | 185.00 | +6.67% | 31.49 | 7.88% |
| 2026-05-08 | 180.60 | 181.80 | 172.00 | 173.43 | -7.03% | 29.82 | 7.66% |
| 2026-05-07 | 183.31 | 186.60 | 177.28 | 186.55 | +2.49% | 23.05 | 5.71% |
| 2026-05-06 | 185.00 | 195.60 | 181.01 | 182.01 | +1.28% | 30.55 | 7.37% |
| 2026-04-30 | 172.00 | 191.11 | 169.00 | 179.71 | +2.46% | 26.47 | 6.76% |
| 2026-04-29 | 168.00 | 175.76 | 162.29 | 175.39 | -2.22% | 33.34 | 8.94% |
| 2026-04-28 | 167.80 | 180.00 | 165.04 | 179.37 | +6.93% | 33.17 | 8.58% |
| 2026-04-27 | 160.00 | 171.96 | 160.00 | 167.75 | +7.39% | 29.27 | 7.91% |
| 2026-04-24 | 155.20 | 158.50 | 153.87 | 156.21 | +0.17% | 12.38 | 3.59% |
| 2026-04-23 | 160.80 | 163.00 | 152.35 | 155.95 | -2.93% | 19.50 | 5.65% |
| 2026-04-22 | 156.57 | 160.68 | 155.21 | 160.66 | +2.19% | 18.15 | 5.17% |