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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 69.30 | 69.74 | 69.03 | 69.35 | +0.04% | 4.24 | 2.76% |
| 2025-07-21 | 69.26 | 69.58 | 69.02 | 69.32 | -0.24% | 4.02 | 2.63% |
| 2025-07-18 | 69.21 | 69.63 | 68.75 | 69.49 | +0.42% | 4.31 | 2.82% |
| 2025-07-17 | 68.41 | 69.21 | 68.20 | 69.20 | +0.93% | 4.49 | 2.95% |
| 2025-07-16 | 69.00 | 69.00 | 67.70 | 68.56 | -1.64% | 7.13 | 4.72% |
| 2025-07-15 | 69.91 | 70.25 | 69.46 | 69.70 | -0.30% | 4.57 | 2.96% |
| 2025-07-14 | 69.87 | 70.12 | 69.39 | 69.91 | +0.06% | 4.03 | 2.61% |
| 2025-07-11 | 71.00 | 71.36 | 68.00 | 69.87 | -4.26% | 9.54 | 6.20% |
| 2025-07-10 | 73.01 | 73.45 | 72.45 | 72.98 | -0.34% | 2.38 | 1.48% |
| 2025-07-09 | 73.80 | 74.28 | 72.99 | 73.23 | -0.97% | 3.33 | 2.05% |
| 2025-07-08 | 71.99 | 74.44 | 71.99 | 73.95 | +2.85% | 5.69 | 3.49% |
| 2025-07-07 | 72.10 | 72.55 | 71.75 | 71.90 | -0.32% | 2.24 | 1.40% |
| 2025-07-04 | 73.37 | 73.55 | 71.97 | 72.13 | -2.00% | 4.16 | 2.59% |
| 2025-07-03 | 73.75 | 73.86 | 73.00 | 73.60 | -0.03% | 2.61 | 1.61% |
| 2025-07-02 | 74.80 | 74.81 | 73.30 | 73.62 | -1.54% | 3.74 | 2.29% |
| 2025-07-01 | 74.19 | 75.50 | 73.98 | 74.77 | +0.90% | 5.08 | 3.07% |
| 2025-06-30 | 73.58 | 74.49 | 73.41 | 74.10 | +1.24% | 4.47 | 2.73% |
| 2025-06-27 | 73.56 | 74.08 | 73.05 | 73.19 | +0.12% | 3.23 | 1.99% |
| 2025-06-26 | 74.22 | 74.55 | 73.10 | 73.10 | -1.72% | 3.92 | 2.40% |
| 2025-06-25 | 73.30 | 74.68 | 73.11 | 74.38 | +1.95% | 5.30 | 3.25% |