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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 127.34 | 131.36 | 124.97 | 129.11 | +0.38% | 25.72 | 9.10% |
| 2026-01-15 | 119.13 | 128.67 | 118.33 | 128.62 | +6.89% | 24.38 | 8.76% |
| 2026-01-14 | 115.44 | 122.00 | 114.35 | 120.33 | +4.56% | 24.60 | 9.33% |
| 2026-01-13 | 114.06 | 118.66 | 113.62 | 115.08 | -0.13% | 16.19 | 6.34% |
| 2026-01-12 | 112.40 | 116.60 | 110.21 | 115.23 | +1.52% | 17.33 | 6.85% |
| 2026-01-09 | 110.28 | 114.26 | 109.61 | 113.51 | +1.10% | 17.23 | 6.95% |
| 2026-01-08 | 110.00 | 117.50 | 109.28 | 112.28 | +1.34% | 21.57 | 8.63% |
| 2026-01-07 | 109.20 | 111.77 | 106.16 | 110.80 | +3.50% | 26.73 | 11.07% |
| 2026-01-06 | 98.89 | 111.00 | 98.81 | 107.05 | +6.73% | 32.92 | 13.98% |
| 2026-01-05 | 92.92 | 103.00 | 92.88 | 100.30 | +9.02% | 17.04 | 7.97% |
| 2025-12-31 | 94.00 | 94.50 | 92.00 | 92.00 | -1.09% | 6.33 | 3.08% |
| 2025-12-30 | 93.35 | 94.80 | 92.90 | 93.01 | -0.55% | 6.68 | 3.23% |
| 2025-12-29 | 94.26 | 95.26 | 93.14 | 93.52 | -1.20% | 7.11 | 3.42% |
| 2025-12-26 | 96.50 | 96.80 | 94.00 | 94.66 | -1.65% | 9.16 | 4.35% |
| 2025-12-25 | 96.76 | 99.90 | 95.33 | 96.25 | -0.53% | 12.46 | 5.80% |
| 2025-12-24 | 95.70 | 97.78 | 94.80 | 96.76 | +1.16% | 12.24 | 5.75% |
| 2025-12-23 | 92.25 | 95.66 | 92.01 | 95.65 | +3.17% | 13.39 | 6.43% |
| 2025-12-22 | 89.01 | 93.70 | 89.01 | 92.71 | +3.21% | 9.21 | 4.53% |
| 2025-12-19 | 91.99 | 92.30 | 89.60 | 89.83 | -1.72% | 7.12 | 3.55% |
| 2025-12-18 | 91.04 | 93.80 | 91.01 | 91.40 | -0.51% | 10.45 | 5.10% |