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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 157.00 | 159.94 | 153.13 | 157.22 | +0.17% | 13.24 | 3.83% |
| 2026-04-20 | 158.84 | 158.85 | 153.28 | 156.96 | -1.54% | 14.27 | 4.14% |
| 2026-04-17 | 151.76 | 161.73 | 149.69 | 159.42 | +3.49% | 20.45 | 5.88% |
| 2026-04-16 | 154.69 | 155.35 | 150.12 | 154.05 | -0.19% | 11.55 | 3.40% |
| 2026-04-15 | 161.93 | 161.93 | 153.41 | 154.35 | -4.68% | 15.17 | 4.37% |
| 2026-04-14 | 158.00 | 164.50 | 156.68 | 161.92 | +3.78% | 17.09 | 4.81% |
| 2026-04-13 | 155.24 | 158.72 | 154.84 | 156.02 | -0.31% | 14.65 | 4.24% |
| 2026-04-10 | 158.98 | 164.80 | 156.50 | 156.50 | -0.30% | 19.93 | 5.63% |
| 2026-04-09 | 156.00 | 160.00 | 155.36 | 156.97 | -1.65% | 14.34 | 4.12% |
| 2026-04-08 | 150.54 | 160.65 | 149.60 | 159.61 | +6.76% | 25.03 | 7.22% |
| 2026-04-07 | 149.99 | 153.28 | 148.04 | 149.51 | +0.25% | 12.75 | 3.84% |
| 2026-04-03 | 136.30 | 151.45 | 135.32 | 149.14 | +10.07% | 24.87 | 7.73% |
| 2026-04-02 | 139.53 | 139.90 | 133.40 | 135.50 | -3.40% | 9.93 | 3.31% |
| 2026-04-01 | 143.88 | 144.60 | 139.00 | 140.27 | +0.75% | 11.62 | 3.72% |
| 2026-03-31 | 144.80 | 145.30 | 138.60 | 139.22 | -4.96% | 12.62 | 4.05% |
| 2026-03-30 | 144.84 | 146.49 | 141.50 | 146.49 | +0.32% | 15.68 | 4.92% |
| 2026-03-27 | 131.49 | 147.98 | 130.85 | 146.02 | +9.30% | 22.99 | 7.32% |
| 2026-03-26 | 137.31 | 137.35 | 132.66 | 133.60 | -2.73% | 7.40 | 2.48% |
| 2026-03-25 | 133.52 | 141.87 | 133.46 | 137.35 | +4.97% | 17.29 | 5.63% |
| 2026-03-24 | 128.24 | 131.34 | 125.48 | 130.85 | +4.09% | 11.51 | 4.05% |