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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 141.20 | 147.88 | 140.20 | 145.05 | +0.52% | 24.49 | 7.65% |
| 2026-02-12 | 132.64 | 146.24 | 131.52 | 144.30 | +10.41% | 33.97 | 10.98% |
| 2026-02-11 | 129.80 | 133.35 | 126.00 | 130.69 | -1.14% | 19.24 | 6.66% |
| 2026-02-10 | 128.09 | 133.32 | 124.86 | 132.20 | +2.18% | 28.44 | 10.00% |
| 2026-02-09 | 125.00 | 136.83 | 125.00 | 129.38 | +4.67% | 41.48 | 14.26% |
| 2026-02-06 | 113.58 | 129.61 | 110.33 | 123.61 | +8.93% | 51.49 | 19.26% |
| 2026-02-05 | 113.48 | 113.48 | 113.48 | 113.48 | nan% | nan | nan% |
| 2026-02-04 | 113.48 | 113.48 | 113.48 | 113.48 | nan% | nan | nan% |
| 2026-02-03 | 113.48 | 113.48 | 113.48 | 113.48 | nan% | nan | nan% |
| 2026-02-02 | 113.48 | 113.48 | 113.48 | 113.48 | nan% | nan | nan% |
| 2026-01-30 | 113.48 | 113.48 | 113.48 | 113.48 | nan% | nan | nan% |
| 2026-01-29 | 118.98 | 119.70 | 113.47 | 113.48 | -4.28% | 13.59 | 5.31% |
| 2026-01-28 | 119.88 | 120.92 | 117.01 | 118.55 | -0.71% | 11.76 | 4.49% |
| 2026-01-27 | 118.16 | 120.33 | 116.40 | 119.40 | +1.19% | 14.00 | 5.34% |
| 2026-01-26 | 121.50 | 121.50 | 117.10 | 118.00 | -3.30% | 11.92 | 4.55% |
| 2026-01-23 | 123.59 | 123.59 | 117.00 | 122.03 | -1.33% | 18.86 | 7.11% |
| 2026-01-22 | 125.90 | 126.97 | 122.08 | 123.68 | -0.09% | 13.02 | 4.76% |
| 2026-01-21 | 126.00 | 129.40 | 122.70 | 123.79 | -3.02% | 21.36 | 7.75% |
| 2026-01-20 | 126.37 | 129.50 | 124.28 | 127.65 | +0.66% | 16.63 | 5.92% |
| 2026-01-19 | 130.89 | 131.99 | 126.26 | 126.81 | -1.78% | 17.79 | 6.27% |