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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 92.00 | 93.60 | 91.51 | 92.45 | -0.89% | 8.89 | 4.35% |
| 2025-10-21 | 93.26 | 94.42 | 92.20 | 93.28 | +0.94% | 12.92 | 6.25% |
| 2025-10-20 | 96.58 | 96.70 | 91.62 | 92.41 | -2.25% | 14.57 | 7.02% |
| 2025-10-17 | 99.59 | 99.70 | 93.85 | 94.54 | -6.75% | 18.89 | 8.87% |
| 2025-10-16 | 100.00 | 105.00 | 98.53 | 101.38 | +0.10% | 18.22 | 8.09% |
| 2025-10-15 | 103.20 | 103.70 | 98.99 | 101.28 | -4.36% | 21.63 | 9.70% |
| 2025-10-14 | 112.89 | 112.89 | 103.70 | 105.90 | -7.53% | 39.27 | 16.50% |
| 2025-10-13 | 99.03 | 114.52 | 99.00 | 114.52 | +14.54% | 49.11 | 20.46% |
| 2025-10-10 | 99.03 | 101.38 | 96.26 | 99.98 | -1.82% | 23.88 | 11.01% |
| 2025-10-09 | 105.52 | 107.40 | 100.80 | 101.83 | -0.07% | 31.88 | 13.84% |
| 2025-09-30 | 107.46 | 107.46 | 100.50 | 101.90 | -4.86% | 33.77 | 14.71% |
| 2025-09-29 | 104.50 | 110.29 | 101.68 | 107.10 | +1.96% | 37.24 | 16.02% |
| 2025-09-26 | 99.75 | 107.77 | 97.91 | 105.04 | +4.94% | 41.23 | 18.07% |
| 2025-09-25 | 100.00 | 103.23 | 96.22 | 100.10 | +1.30% | 45.58 | 20.75% |
| 2025-09-24 | 83.27 | 98.82 | 82.78 | 98.82 | +20.00% | 37.60 | 18.27% |
| 2025-09-23 | 82.20 | 82.40 | 78.70 | 82.35 | +1.44% | 12.36 | 6.93% |
| 2025-09-22 | 80.93 | 81.88 | 80.03 | 81.18 | +2.28% | 11.40 | 6.37% |
| 2025-09-19 | 80.20 | 82.25 | 79.11 | 79.37 | -0.99% | 10.44 | 5.86% |
| 2025-09-18 | 80.39 | 83.18 | 79.01 | 80.16 | -0.27% | 15.64 | 8.70% |
| 2025-09-17 | 77.70 | 80.88 | 77.21 | 80.38 | +3.45% | 12.07 | 6.87% |