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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 78.50 | 78.50 | 76.66 | 76.86 | -2.47% | 10.10 | 5.91% |
| 2025-08-18 | 74.50 | 80.00 | 73.85 | 78.81 | +6.79% | 18.87 | 11.03% |
| 2025-08-15 | 72.12 | 73.92 | 72.10 | 73.80 | +1.51% | 8.99 | 5.55% |
| 2025-08-14 | 73.69 | 75.39 | 72.31 | 72.70 | +0.59% | 12.82 | 7.87% |
| 2025-08-13 | 70.38 | 73.76 | 70.34 | 72.27 | +2.63% | 10.94 | 6.84% |
| 2025-08-12 | 69.67 | 70.80 | 69.31 | 70.42 | +0.96% | 5.24 | 3.38% |
| 2025-08-11 | 68.83 | 70.05 | 68.81 | 69.75 | +1.32% | 3.93 | 2.56% |
| 2025-08-08 | 69.90 | 69.95 | 68.71 | 68.84 | -1.61% | 4.71 | 3.09% |
| 2025-08-07 | 70.27 | 70.84 | 69.70 | 69.97 | -0.43% | 4.99 | 3.21% |
| 2025-08-06 | 69.69 | 70.33 | 69.30 | 70.27 | +0.70% | 3.80 | 2.46% |
| 2025-08-05 | 69.14 | 70.29 | 68.95 | 69.78 | +1.01% | 3.83 | 2.49% |
| 2025-08-04 | 68.52 | 69.36 | 68.26 | 69.08 | +0.22% | 3.32 | 2.18% |
| 2025-08-01 | 69.22 | 69.56 | 68.53 | 68.93 | -0.53% | 3.83 | 2.51% |
| 2025-07-31 | 70.23 | 70.84 | 69.08 | 69.30 | -1.31% | 5.01 | 3.24% |
| 2025-07-30 | 71.43 | 71.96 | 69.90 | 70.22 | -1.69% | 5.58 | 3.56% |
| 2025-07-29 | 71.00 | 71.79 | 70.76 | 71.43 | +0.08% | 4.49 | 2.85% |
| 2025-07-28 | 71.00 | 72.20 | 70.23 | 71.37 | +0.55% | 5.73 | 3.63% |
| 2025-07-25 | 70.67 | 71.16 | 70.05 | 70.98 | +0.34% | 4.66 | 2.99% |
| 2025-07-24 | 69.39 | 70.99 | 69.11 | 70.74 | +2.06% | 6.60 | 4.26% |
| 2025-07-23 | 69.24 | 69.88 | 69.03 | 69.31 | -0.06% | 4.31 | 2.80% |