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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 87.05 | 89.18 | 86.58 | 87.31 | -0.47% | 5.62 | 2.90% |
| 2025-11-18 | 86.52 | 89.20 | 86.08 | 87.72 | +0.97% | 6.68 | 3.44% |
| 2025-11-17 | 88.02 | 89.59 | 86.31 | 86.88 | -0.72% | 6.18 | 3.20% |
| 2025-11-14 | 90.00 | 90.76 | 87.51 | 87.51 | -4.41% | 9.17 | 4.67% |
| 2025-11-13 | 90.76 | 92.33 | 89.90 | 91.55 | +0.67% | 8.54 | 4.22% |
| 2025-11-12 | 91.20 | 92.53 | 87.77 | 90.94 | +0.01% | 8.07 | 4.03% |
| 2025-11-11 | 92.96 | 93.99 | 90.68 | 90.93 | -0.50% | 9.99 | 4.89% |
| 2025-11-10 | 90.90 | 93.18 | 90.60 | 91.39 | +1.10% | 8.87 | 4.37% |
| 2025-11-07 | 91.01 | 91.95 | 90.25 | 90.40 | -2.18% | 6.95 | 3.46% |
| 2025-11-06 | 90.90 | 92.73 | 90.69 | 92.41 | +2.67% | 9.62 | 4.74% |
| 2025-11-05 | 88.91 | 90.50 | 88.27 | 90.01 | -0.60% | 6.96 | 3.51% |
| 2025-11-04 | 91.39 | 92.40 | 90.09 | 90.55 | -1.28% | 6.75 | 3.34% |
| 2025-11-03 | 92.65 | 92.88 | 89.20 | 91.72 | -2.43% | 11.23 | 5.58% |
| 2025-10-31 | 95.28 | 96.58 | 93.35 | 94.00 | -1.88% | 9.41 | 4.49% |
| 2025-10-30 | 98.08 | 98.98 | 95.72 | 95.80 | -2.42% | 11.96 | 5.59% |
| 2025-10-29 | 97.24 | 98.97 | 95.75 | 98.18 | +0.80% | 14.08 | 6.54% |
| 2025-10-28 | 99.65 | 99.65 | 96.90 | 97.40 | -3.23% | 15.55 | 7.16% |
| 2025-10-27 | 97.61 | 101.51 | 95.69 | 100.65 | +4.80% | 22.63 | 10.41% |
| 2025-10-24 | 93.77 | 97.00 | 92.90 | 96.04 | +4.15% | 18.39 | 8.71% |
| 2025-10-23 | 91.70 | 92.57 | 90.09 | 92.21 | -0.26% | 8.26 | 4.10% |