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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 89.00 | 92.15 | 87.51 | 91.87 | +2.07% | 10.84 | 5.42% |
| 2025-12-16 | 90.01 | 91.48 | 88.00 | 90.01 | -0.28% | 8.73 | 4.40% |
| 2025-12-15 | 88.01 | 91.29 | 88.01 | 90.26 | +1.36% | 10.28 | 5.15% |
| 2025-12-12 | 87.10 | 89.83 | 86.58 | 89.05 | +2.09% | 7.62 | 3.90% |
| 2025-12-11 | 88.50 | 89.26 | 87.20 | 87.23 | -1.69% | 4.75 | 2.43% |
| 2025-12-10 | 87.10 | 89.23 | 86.59 | 88.73 | +1.17% | 5.49 | 2.82% |
| 2025-12-09 | 88.00 | 89.08 | 87.33 | 87.70 | -1.22% | 5.77 | 2.96% |
| 2025-12-08 | 87.32 | 89.40 | 87.01 | 88.78 | +1.67% | 7.01 | 3.58% |
| 2025-12-05 | 87.29 | 87.88 | 85.33 | 87.32 | +0.05% | 5.18 | 2.70% |
| 2025-12-04 | 85.40 | 87.95 | 85.20 | 87.28 | +1.14% | 5.14 | 2.68% |
| 2025-12-03 | 86.58 | 87.54 | 85.75 | 86.30 | -0.02% | 4.35 | 2.28% |
| 2025-12-02 | 87.50 | 87.93 | 86.15 | 86.32 | -2.20% | 5.18 | 2.69% |
| 2025-12-01 | 85.96 | 88.70 | 85.36 | 88.26 | +3.48% | 8.20 | 4.25% |
| 2025-11-28 | 83.59 | 85.99 | 83.39 | 85.29 | +1.71% | 5.88 | 3.13% |
| 2025-11-27 | 84.54 | 86.57 | 83.66 | 83.86 | -0.71% | 5.75 | 3.06% |
| 2025-11-26 | 83.96 | 85.25 | 83.33 | 84.46 | +0.12% | 4.54 | 2.43% |
| 2025-11-25 | 83.69 | 86.00 | 83.38 | 84.36 | +1.27% | 6.36 | 3.39% |
| 2025-11-24 | 82.25 | 83.65 | 81.72 | 83.30 | +2.13% | 4.85 | 2.65% |
| 2025-11-21 | 84.05 | 85.70 | 81.46 | 81.56 | -4.94% | 8.23 | 4.47% |
| 2025-11-20 | 88.53 | 88.88 | 85.80 | 85.80 | -1.73% | 5.13 | 2.67% |