江丰电子(300666)股票行情
江丰电子(300666)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 87.10 | 89.05 | 1.82 | 2.09% | 86.58 | 89.83 | 86357 | 76239.83 | 3.90% | 1.00 |
| 2025-12-11 | 88.50 | 87.23 | -1.50 | -1.69% | 87.20 | 89.26 | 53812 | 47455.35 | 2.43% | 1.00 |
| 2025-12-10 | 87.10 | 88.73 | 1.03 | 1.17% | 86.59 | 89.23 | 62389 | 54901.33 | 2.82% | 3.00 |
| 2025-12-09 | 88.00 | 87.70 | -1.08 | -1.22% | 87.33 | 89.08 | 65469 | 57716.86 | 2.96% | 0.00 |
| 2025-12-08 | 87.32 | 88.78 | 1.46 | 1.67% | 87.01 | 89.40 | 79162 | 70098.29 | 3.58% | 2.00 |
| 2025-12-05 | 87.29 | 87.32 | 0.04 | 0.05% | 85.33 | 87.88 | 59740 | 51767.87 | 2.70% | 2.00 |
| 2025-12-04 | 85.40 | 87.28 | 0.98 | 1.14% | 85.20 | 87.95 | 59292 | 51364.63 | 2.68% | 9.00 |
| 2025-12-03 | 86.58 | 86.30 | -0.02 | -0.02% | 85.75 | 87.54 | 50335 | 43526.44 | 2.28% | 2.00 |
| 2025-12-02 | 87.50 | 86.32 | -1.94 | -2.20% | 86.15 | 87.93 | 59599 | 51750.12 | 2.69% | 0.00 |
| 2025-12-01 | 85.96 | 88.26 | 2.97 | 3.48% | 85.36 | 88.70 | 94053 | 82021.30 | 4.25% | 0.00 |
| 2025-11-28 | 83.59 | 85.29 | 1.43 | 1.71% | 83.39 | 85.99 | 69150 | 58795.25 | 3.13% | 2.00 |
| 2025-11-27 | 84.54 | 83.86 | -0.60 | -0.71% | 83.66 | 86.57 | 67597 | 57525.53 | 3.06% | 3.00 |
| 2025-11-26 | 83.96 | 84.46 | 0.10 | 0.12% | 83.33 | 85.25 | 53696 | 45394.69 | 2.43% | 2.00 |
| 2025-11-25 | 83.69 | 84.36 | 1.06 | 1.27% | 83.38 | 86.00 | 75011 | 63621.61 | 3.39% | 0.00 |
| 2025-11-24 | 82.25 | 83.30 | 1.74 | 2.13% | 81.72 | 83.65 | 58589 | 48457.76 | 2.65% | 0.00 |
| 2025-11-21 | 84.05 | 81.56 | -4.24 | -4.94% | 81.46 | 85.70 | 98867 | 82333.58 | 4.47% | 1.00 |
| 2025-11-20 | 88.53 | 85.80 | -1.51 | -1.73% | 85.80 | 88.88 | 58959 | 51266.75 | 2.67% | 6.00 |
| 2025-11-19 | 87.05 | 87.31 | -0.41 | -0.47% | 86.58 | 89.18 | 64032 | 56240.72 | 2.90% | 1.00 |
| 2025-11-18 | 86.52 | 87.72 | 0.84 | 0.97% | 86.08 | 89.20 | 76058 | 66781.97 | 3.44% | 17.00 |
| 2025-11-17 | 88.02 | 86.88 | -0.63 | -0.72% | 86.31 | 89.59 | 70743 | 61837.16 | 3.20% | 12.00 |
| 2025-11-14 | 90.00 | 87.51 | -4.04 | -4.41% | 87.51 | 90.76 | 103198 | 91685.55 | 4.67% | 1.00 |
| 2025-11-13 | 90.76 | 91.55 | 0.61 | 0.67% | 89.90 | 92.33 | 93383 | 85418.79 | 4.22% | 0.00 |
| 2025-11-12 | 91.20 | 90.94 | 0.01 | 0.01% | 87.77 | 92.53 | 89195 | 80659.17 | 4.03% | 0.00 |
| 2025-11-11 | 92.96 | 90.93 | -0.46 | -0.50% | 90.68 | 93.99 | 108166 | 99907.09 | 4.89% | 3.00 |
| 2025-11-10 | 90.90 | 91.39 | 0.99 | 1.10% | 90.60 | 93.18 | 96721 | 88660.30 | 4.37% | 0.00 |
| 2025-11-07 | 91.01 | 90.40 | -2.01 | -2.18% | 90.25 | 91.95 | 76416 | 69491.12 | 3.46% | 0.00 |
| 2025-11-06 | 90.90 | 92.41 | 2.40 | 2.67% | 90.69 | 92.73 | 104766 | 96203.52 | 4.74% | 1.00 |
| 2025-11-05 | 88.91 | 90.01 | -0.54 | -0.60% | 88.27 | 90.50 | 77721 | 69565.15 | 3.51% | 2.00 |
| 2025-11-04 | 91.39 | 90.55 | -1.17 | -1.28% | 90.09 | 92.40 | 73909 | 67480.72 | 3.34% | 0.00 |
| 2025-11-03 | 92.65 | 91.72 | -2.28 | -2.43% | 89.20 | 92.88 | 123447 | 112261.25 | 5.58% | 5.00 |
| 2025-10-31 | 95.28 | 94.00 | -1.80 | -1.88% | 93.35 | 96.58 | 99382 | 94076.19 | 4.49% | 3.00 |
| 2025-10-30 | 98.08 | 95.80 | -2.38 | -2.42% | 95.72 | 98.98 | 123538 | 119646.94 | 5.59% | 0.00 |
| 2025-10-29 | 97.24 | 98.18 | 0.78 | 0.80% | 95.75 | 98.97 | 144685 | 140776.14 | 6.54% | 0.00 |
| 2025-10-28 | 99.65 | 97.40 | -3.25 | -3.23% | 96.90 | 99.65 | 158280 | 155482.55 | 7.16% | 0.00 |
| 2025-10-27 | 97.61 | 100.65 | 4.61 | 4.80% | 95.69 | 101.51 | 230249 | 226297.06 | 10.41% | 12.00 |
| 2025-10-24 | 93.77 | 96.04 | 3.83 | 4.15% | 92.90 | 97.00 | 192524 | 183937.86 | 8.71% | 17.00 |
| 2025-10-23 | 91.70 | 92.21 | -0.24 | -0.26% | 90.09 | 92.57 | 90753 | 82639.08 | 4.10% | 8.00 |
| 2025-10-22 | 92.00 | 92.45 | -0.83 | -0.89% | 91.51 | 93.60 | 96135 | 88939.47 | 4.35% | 3.00 |
| 2025-10-21 | 93.26 | 93.28 | 0.87 | 0.94% | 92.20 | 94.42 | 138238 | 129160.96 | 6.25% | 18.00 |
| 2025-10-20 | 96.58 | 92.41 | -2.13 | -2.25% | 91.62 | 96.70 | 155182 | 145692.45 | 7.02% | 3.00 |
| 2025-10-17 | 99.59 | 94.54 | -6.84 | -6.75% | 93.85 | 99.70 | 196247 | 188859.94 | 8.87% | 28.00 |
| 2025-10-16 | 100.00 | 101.38 | 0.10 | 0.10% | 98.53 | 105.00 | 178818 | 182187.50 | 8.09% | 6.00 |
| 2025-10-15 | 103.20 | 101.28 | -4.62 | -4.36% | 98.99 | 103.70 | 214553 | 216260.33 | 9.70% | 18.00 |
| 2025-10-14 | 112.89 | 105.90 | -8.62 | -7.53% | 103.70 | 112.89 | 364999 | 392678.53 | 16.50% | 27.00 |
| 2025-10-13 | 99.03 | 114.52 | 14.54 | 14.54% | 99.00 | 114.52 | 452468 | 491101.66 | 20.46% | 9.00 |
| 2025-10-10 | 99.03 | 99.98 | -1.85 | -1.82% | 96.26 | 101.38 | 243424 | 238845.20 | 11.01% | 3.00 |
| 2025-10-09 | 105.52 | 101.83 | -0.07 | -0.07% | 100.80 | 107.40 | 306022 | 318829.31 | 13.84% | 10.00 |
| 2025-09-30 | 107.46 | 101.90 | -5.20 | -4.86% | 100.50 | 107.46 | 325223 | 337705.19 | 14.71% | 78.00 |
| 2025-09-29 | 104.50 | 107.10 | 2.06 | 1.96% | 101.68 | 110.29 | 354290 | 372432.84 | 16.02% | 39.00 |
| 2025-09-26 | 99.75 | 105.04 | 4.94 | 4.94% | 97.91 | 107.77 | 399580 | 412275.75 | 18.07% | 27.00 |
| 2025-09-25 | 100.00 | 100.10 | 1.28 | 1.30% | 96.22 | 103.23 | 458878 | 455781.62 | 20.75% | 35.00 |
| 2025-09-24 | 83.27 | 98.82 | 16.47 | 20.00% | 82.78 | 98.82 | 403963 | 375959.88 | 18.27% | 13.00 |
| 2025-09-23 | 82.20 | 82.35 | 1.17 | 1.44% | 78.70 | 82.40 | 153317 | 123556.09 | 6.93% | 7.00 |
| 2025-09-22 | 80.93 | 81.18 | 1.81 | 2.28% | 80.03 | 81.88 | 140932 | 113973.02 | 6.37% | 0.00 |
| 2025-09-19 | 80.20 | 79.37 | -0.79 | -0.99% | 79.11 | 82.25 | 129495 | 104418.99 | 5.86% | 2.00 |
| 2025-09-18 | 80.39 | 80.16 | -0.22 | -0.27% | 79.01 | 83.18 | 192415 | 156417.44 | 8.70% | 0.00 |
| 2025-09-17 | 77.70 | 80.38 | 2.68 | 3.45% | 77.21 | 80.88 | 151890 | 120693.75 | 6.87% | 0.00 |
| 2025-09-16 | 77.74 | 77.70 | -0.01 | -0.01% | 76.67 | 78.20 | 88067 | 68173.26 | 3.98% | 0.00 |
| 2025-09-15 | 80.15 | 77.71 | -1.35 | -1.71% | 77.60 | 80.68 | 110543 | 86573.50 | 5.00% | 0.00 |
| 2025-09-12 | 76.05 | 79.06 | 3.07 | 4.04% | 75.63 | 81.62 | 192965 | 153291.03 | 8.73% | 0.00 |
| 2025-09-11 | 73.70 | 75.99 | 2.29 | 3.11% | 72.90 | 76.10 | 106690 | 80190.63 | 4.82% | 0.00 |
| 2025-09-10 | 73.84 | 73.70 | -0.09 | -0.12% | 73.57 | 75.21 | 61382 | 45553.34 | 2.78% | 0.00 |
| 2025-09-09 | 75.16 | 73.79 | -1.74 | -2.30% | 73.39 | 75.47 | 64660 | 48089.73 | 2.92% | 0.00 |
| 2025-09-08 | 75.70 | 75.53 | 0.00 | 0.00% | 74.47 | 76.09 | 80181 | 60381.77 | 3.63% | 3.00 |
| 2025-09-05 | 73.92 | 75.53 | 1.84 | 2.50% | 73.65 | 75.75 | 84856 | 63389.72 | 3.84% | 0.00 |
| 2025-09-04 | 77.30 | 73.69 | -3.72 | -4.81% | 72.51 | 77.96 | 147554 | 110669.71 | 6.67% | 3.00 |
| 2025-09-03 | 78.08 | 77.41 | -0.14 | -0.18% | 77.08 | 80.28 | 120337 | 94539.39 | 5.44% | 0.00 |
| 2025-09-02 | 81.01 | 77.55 | -3.72 | -4.58% | 77.00 | 81.96 | 159969 | 125798.74 | 7.23% | 0.00 |
| 2025-09-01 | 81.84 | 81.27 | 0.28 | 0.35% | 79.88 | 82.76 | 131435 | 106598.25 | 5.94% | 0.00 |
| 2025-08-29 | 82.92 | 80.99 | -1.33 | -1.62% | 79.82 | 83.10 | 142522 | 115328.50 | 6.44% | 0.00 |
| 2025-08-28 | 79.90 | 82.32 | 2.37 | 2.96% | 79.57 | 82.33 | 179736 | 146118.25 | 8.13% | 0.00 |
| 2025-08-27 | 79.21 | 79.95 | 0.85 | 1.07% | 78.77 | 84.20 | 218325 | 177428.66 | 9.87% | 3.00 |
| 2025-08-26 | 79.77 | 79.10 | -1.63 | -2.02% | 78.62 | 80.35 | 151807 | 120593.27 | 6.86% | 11.00 |
| 2025-08-25 | 82.80 | 80.73 | -1.30 | -1.58% | 79.04 | 83.80 | 207965 | 168569.47 | 9.40% | 0.00 |
| 2025-08-22 | 81.30 | 82.03 | 1.62 | 2.01% | 80.51 | 83.15 | 179128 | 146314.97 | 8.10% | 0.00 |
| 2025-08-21 | 81.43 | 80.41 | -1.01 | -1.24% | 79.58 | 81.88 | 145952 | 117684.35 | 6.60% | 8.00 |
| 2025-08-20 | 76.70 | 81.42 | 4.56 | 5.93% | 76.60 | 82.18 | 202770 | 160757.17 | 9.17% | 1.00 |
| 2025-08-19 | 78.50 | 76.86 | -1.95 | -2.47% | 76.66 | 78.50 | 130720 | 101039.83 | 5.91% | 0.00 |
| 2025-08-18 | 74.50 | 78.81 | 5.01 | 6.79% | 73.85 | 80.00 | 243995 | 188658.00 | 11.03% | 4.00 |
| 2025-08-15 | 72.12 | 73.80 | 1.10 | 1.51% | 72.10 | 73.92 | 122788 | 89896.30 | 5.55% | 5.00 |
深证大盘股票行情在线 K线走势图
江丰电子(300666)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
