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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 77.74 | 78.20 | 76.67 | 77.70 | -0.01% | 6.82 | 3.98% |
| 2025-09-15 | 80.15 | 80.68 | 77.60 | 77.71 | -1.71% | 8.66 | 5.00% |
| 2025-09-12 | 76.05 | 81.62 | 75.63 | 79.06 | +4.04% | 15.33 | 8.73% |
| 2025-09-11 | 73.70 | 76.10 | 72.90 | 75.99 | +3.11% | 8.02 | 4.82% |
| 2025-09-10 | 73.84 | 75.21 | 73.57 | 73.70 | -0.12% | 4.56 | 2.78% |
| 2025-09-09 | 75.16 | 75.47 | 73.39 | 73.79 | -2.30% | 4.81 | 2.92% |
| 2025-09-08 | 75.70 | 76.09 | 74.47 | 75.53 | 0.00% | 6.04 | 3.63% |
| 2025-09-05 | 73.92 | 75.75 | 73.65 | 75.53 | +2.50% | 6.34 | 3.84% |
| 2025-09-04 | 77.30 | 77.96 | 72.51 | 73.69 | -4.81% | 11.07 | 6.67% |
| 2025-09-03 | 78.08 | 80.28 | 77.08 | 77.41 | -0.18% | 9.45 | 5.44% |
| 2025-09-02 | 81.01 | 81.96 | 77.00 | 77.55 | -4.58% | 12.58 | 7.23% |
| 2025-09-01 | 81.84 | 82.76 | 79.88 | 81.27 | +0.35% | 10.66 | 5.94% |
| 2025-08-29 | 82.92 | 83.10 | 79.82 | 80.99 | -1.62% | 11.53 | 6.44% |
| 2025-08-28 | 79.90 | 82.33 | 79.57 | 82.32 | +2.96% | 14.61 | 8.13% |
| 2025-08-27 | 79.21 | 84.20 | 78.77 | 79.95 | +1.07% | 17.74 | 9.87% |
| 2025-08-26 | 79.77 | 80.35 | 78.62 | 79.10 | -2.02% | 12.06 | 6.86% |
| 2025-08-25 | 82.80 | 83.80 | 79.04 | 80.73 | -1.58% | 16.86 | 9.40% |
| 2025-08-22 | 81.30 | 83.15 | 80.51 | 82.03 | +2.01% | 14.63 | 8.10% |
| 2025-08-21 | 81.43 | 81.88 | 79.58 | 80.41 | -1.24% | 11.77 | 6.60% |
| 2025-08-20 | 76.70 | 82.18 | 76.60 | 81.42 | +5.93% | 16.08 | 9.17% |