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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 72.19 | 73.19 | 71.50 | 72.96 | +1.35% | 4.10 | 2.55% |
| 2025-06-23 | 70.62 | 72.22 | 69.88 | 71.99 | +1.27% | 4.20 | 2.66% |
| 2025-06-20 | 71.17 | 72.25 | 71.03 | 71.09 | +0.13% | 3.22 | 2.03% |
| 2025-06-19 | 71.57 | 72.36 | 70.94 | 71.00 | -0.95% | 3.19 | 2.02% |
| 2025-06-18 | 71.12 | 72.22 | 70.90 | 71.68 | +0.60% | 2.81 | 1.78% |
| 2025-06-17 | 71.50 | 71.50 | 70.58 | 71.25 | +0.29% | 2.21 | 1.40% |
| 2025-06-16 | 71.21 | 72.06 | 70.81 | 71.04 | -0.63% | 3.11 | 1.96% |
| 2025-06-13 | 71.93 | 73.05 | 71.42 | 71.49 | -0.97% | 3.77 | 2.36% |
| 2025-06-12 | 72.49 | 73.08 | 71.95 | 72.19 | -0.44% | 2.90 | 1.80% |
| 2025-06-11 | 72.94 | 73.79 | 72.48 | 72.50 | -0.61% | 2.94 | 1.81% |
| 2025-06-10 | 74.85 | 74.85 | 72.34 | 72.95 | -2.39% | 3.53 | 2.17% |
| 2025-06-09 | 74.18 | 75.18 | 73.39 | 74.74 | +0.58% | 3.37 | 2.05% |
| 2025-06-06 | 74.19 | 75.52 | 73.74 | 74.31 | +0.44% | 3.96 | 2.40% |
| 2025-06-05 | 72.99 | 74.09 | 72.81 | 73.98 | +1.36% | 3.14 | 1.92% |
| 2025-06-04 | 72.83 | 73.29 | 72.72 | 72.98 | +0.08% | 1.67 | 1.03% |
| 2025-06-03 | 70.96 | 73.68 | 70.75 | 72.92 | +2.31% | 3.99 | 2.46% |
| 2025-05-30 | 72.13 | 73.16 | 70.69 | 71.28 | -1.77% | 3.47 | 2.17% |
| 2025-05-29 | 71.70 | 72.89 | 71.61 | 72.56 | +1.35% | 2.13 | 1.33% |
| 2025-05-28 | 73.19 | 73.48 | 71.43 | 71.60 | -2.32% | 2.98 | 1.86% |
| 2025-05-27 | 73.09 | 74.19 | 72.76 | 73.30 | +0.05% | 2.23 | 1.37% |