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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 130.77 | 132.89 | 124.71 | 125.71 | -5.58% | 10.51 | 3.70% |
| 2026-03-20 | 137.38 | 139.94 | 133.00 | 133.14 | -2.57% | 11.75 | 3.89% |
| 2026-03-19 | 136.13 | 139.95 | 133.55 | 136.65 | -0.56% | 12.86 | 4.26% |
| 2026-03-18 | 137.89 | 138.60 | 134.81 | 137.42 | +0.95% | 9.11 | 3.02% |
| 2026-03-17 | 143.61 | 144.10 | 136.00 | 136.12 | -4.61% | 11.30 | 3.69% |
| 2026-03-16 | 145.75 | 146.90 | 138.50 | 142.70 | -1.52% | 13.10 | 4.19% |
| 2026-03-13 | 145.10 | 150.40 | 144.00 | 144.90 | -1.78% | 11.58 | 3.57% |
| 2026-03-12 | 150.00 | 152.88 | 143.07 | 147.52 | -1.17% | 15.36 | 4.73% |
| 2026-03-11 | 153.00 | 154.60 | 148.20 | 149.26 | -3.19% | 17.09 | 5.15% |
| 2026-03-10 | 153.85 | 154.73 | 150.53 | 154.18 | +1.76% | 19.20 | 5.66% |
| 2026-03-09 | 144.89 | 152.99 | 141.95 | 151.51 | +2.12% | 20.65 | 6.34% |
| 2026-03-06 | 150.48 | 151.93 | 146.78 | 148.37 | -2.07% | 15.11 | 4.58% |
| 2026-03-05 | 156.01 | 156.50 | 149.26 | 151.50 | +0.99% | 20.89 | 6.22% |
| 2026-03-04 | 150.00 | 155.97 | 148.51 | 150.01 | -2.96% | 22.13 | 6.61% |
| 2026-03-03 | 157.04 | 167.81 | 154.28 | 154.58 | -2.07% | 32.16 | 9.11% |
| 2026-03-02 | 156.33 | 162.00 | 156.32 | 157.84 | -2.57% | 24.20 | 6.91% |
| 2026-02-27 | 159.00 | 163.66 | 157.03 | 162.01 | -0.61% | 21.99 | 6.18% |
| 2026-02-26 | 159.34 | 163.80 | 156.00 | 163.00 | +2.32% | 32.95 | 9.31% |
| 2026-02-25 | 145.86 | 164.56 | 144.83 | 159.30 | +11.40% | 37.31 | 10.93% |
| 2026-02-24 | 144.06 | 145.00 | 137.01 | 143.00 | -1.41% | 23.09 | 7.38% |