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 |
|---|
| 2025-03-28 | 74.55 | 73.14 | 0.27 | 0.37% | 72.80 | 76.76 | 112350 | 84072.05 | 5.10% | 2.00 |
| 2025-03-27 | 69.82 | 72.87 | 2.98 | 4.26% | 69.70 | 73.95 | 84105 | 60753.02 | 3.81% | 0.00 |
| 2025-03-26 | 70.29 | 69.89 | -0.47 | -0.67% | 69.89 | 70.78 | 24047 | 16887.35 | 1.09% | 5.00 |
| 2025-03-25 | 71.16 | 70.36 | -0.76 | -1.07% | 69.84 | 71.25 | 29802 | 20962.34 | 1.35% | 0.00 |
| 2025-03-24 | 70.22 | 71.12 | 0.92 | 1.31% | 69.54 | 72.00 | 51999 | 36769.78 | 2.36% | 0.00 |
| 2025-03-21 | 70.71 | 70.20 | -0.70 | -0.99% | 69.61 | 70.93 | 42714 | 29991.49 | 1.94% | 0.00 |
| 2025-03-20 | 71.10 | 70.90 | -0.18 | -0.25% | 70.65 | 71.47 | 34722 | 24639.91 | 1.57% | 0.00 |
| 2025-03-19 | 72.86 | 71.08 | -2.07 | -2.83% | 70.97 | 73.46 | 55674 | 39986.36 | 2.52% | 0.00 |
| 2025-03-18 | 73.10 | 73.15 | 0.27 | 0.37% | 73.00 | 74.40 | 36042 | 26487.63 | 1.63% | 0.00 |
| 2025-03-17 | 73.10 | 72.88 | -0.12 | -0.16% | 72.48 | 73.72 | 35267 | 25765.84 | 1.60% | 0.00 |
| 2025-03-14 | 71.95 | 73.00 | 0.93 | 1.29% | 71.80 | 73.46 | 46442 | 33832.43 | 2.11% | 0.00 |
| 2025-03-13 | 74.44 | 72.07 | -2.23 | -3.00% | 71.50 | 74.44 | 64618 | 46774.88 | 2.93% | 0.00 |
| 2025-03-12 | 75.70 | 74.30 | -1.15 | -1.52% | 74.28 | 76.29 | 51762 | 38720.18 | 2.35% | 0.00 |
| 2025-03-11 | 74.80 | 75.45 | -0.36 | -0.47% | 74.49 | 76.58 | 43950 | 33083.80 | 1.99% | 10.00 |
| 2025-03-10 | 75.57 | 75.81 | 0.63 | 0.84% | 75.51 | 77.88 | 61685 | 47299.50 | 2.80% | 0.00 |
| 2025-03-07 | 76.38 | 75.18 | -1.73 | -2.25% | 74.60 | 76.73 | 62459 | 47232.49 | 2.83% | 0.00 |
| 2025-03-06 | 76.50 | 76.91 | 1.10 | 1.45% | 75.94 | 77.90 | 85196 | 65538.37 | 3.86% | 0.00 |
| 2025-03-05 | 76.11 | 75.81 | -0.56 | -0.73% | 74.85 | 77.11 | 58721 | 44607.31 | 2.66% | 0.00 |
| 2025-03-04 | 73.50 | 76.37 | 2.07 | 2.79% | 73.39 | 77.83 | 88914 | 67884.19 | 4.03% | 2.00 |
| 2025-03-03 | 75.18 | 74.30 | -0.34 | -0.46% | 73.27 | 76.50 | 67643 | 50768.45 | 3.07% | 0.00 |
| 2025-02-28 | 79.10 | 74.64 | -5.40 | -6.75% | 74.21 | 79.80 | 101418 | 77648.20 | 4.60% | 4.00 |
| 2025-02-27 | 79.00 | 80.04 | 1.16 | 1.47% | 77.45 | 80.21 | 119621 | 94342.12 | 5.42% | 0.00 |
| 2025-02-26 | 75.67 | 78.88 | 3.23 | 4.27% | 75.66 | 79.50 | 138282 | 108171.09 | 6.27% | 0.00 |
| 2025-02-25 | 75.32 | 75.65 | -0.84 | -1.10% | 74.48 | 77.77 | 89083 | 67569.11 | 4.04% | 3.00 |
| 2025-02-24 | 75.21 | 76.49 | 1.94 | 2.60% | 74.06 | 77.88 | 124299 | 94847.99 | 5.64% | 5.00 |
| 2025-02-21 | 71.77 | 74.55 | 2.59 | 3.60% | 71.75 | 74.75 | 117430 | 86320.88 | 5.33% | 9.00 |
| 2025-02-20 | 72.37 | 71.96 | -0.51 | -0.70% | 71.12 | 72.40 | 72704 | 52239.25 | 3.30% | 0.00 |
| 2025-02-19 | 69.58 | 72.47 | 2.90 | 4.17% | 69.58 | 72.50 | 122545 | 87908.05 | 5.56% | 20.00 |
| 2025-02-18 | 68.50 | 69.57 | 1.00 | 1.46% | 68.10 | 72.28 | 133635 | 94006.77 | 6.06% | 0.00 |
| 2025-02-17 | 68.45 | 68.57 | 0.41 | 0.60% | 67.15 | 69.16 | 69802 | 47549.02 | 3.17% | 1.00 |
| 2025-02-14 | 68.69 | 68.16 | -0.84 | -1.22% | 67.80 | 69.00 | 55505 | 37856.74 | 2.52% | 0.00 |
| 2025-02-13 | 71.51 | 69.00 | -2.71 | -3.78% | 68.88 | 71.58 | 71303 | 49760.15 | 3.23% | 1.00 |
| 2025-02-12 | 69.45 | 71.71 | 2.27 | 3.27% | 69.45 | 71.71 | 67732 | 47840.70 | 3.07% | 0.00 |
| 2025-02-11 | 71.27 | 69.44 | -1.82 | -2.55% | 69.32 | 71.28 | 60604 | 42202.34 | 2.75% | 0.00 |
| 2025-02-10 | 72.12 | 71.26 | -0.86 | -1.19% | 70.30 | 72.29 | 71127 | 50587.16 | 3.23% | 0.00 |
| 2025-02-07 | 72.21 | 72.12 | -0.16 | -0.22% | 71.33 | 73.83 | 80322 | 58315.45 | 3.64% | 0.00 |
| 2025-02-06 | 70.25 | 72.28 | 1.75 | 2.48% | 69.80 | 73.00 | 59250 | 42609.98 | 2.69% | 3.00 |
| 2025-02-05 | 71.48 | 70.53 | 0.24 | 0.34% | 70.44 | 71.89 | 42507 | 30166.80 | 1.93% | 0.00 |
| 2025-01-27 | 71.01 | 70.29 | -0.70 | -0.99% | 70.00 | 71.46 | 39833 | 28157.92 | 1.81% | 1.00 |
| 2025-01-24 | 70.40 | 70.99 | 0.33 | 0.47% | 70.03 | 71.40 | 40176 | 28454.34 | 1.82% | 0.00 |
| 2025-01-23 | 72.41 | 70.66 | -1.26 | -1.75% | 70.66 | 73.60 | 53492 | 38593.64 | 2.43% | 0.00 |
| 2025-01-22 | 71.87 | 71.92 | -0.38 | -0.53% | 71.41 | 72.87 | 47736 | 34411.31 | 2.16% | 0.00 |
| 2025-01-21 | 70.60 | 72.30 | 2.28 | 3.26% | 70.34 | 72.50 | 61806 | 44331.89 | 2.80% | 3.00 |
| 2025-01-20 | 70.88 | 70.02 | 0.38 | 0.55% | 69.25 | 71.10 | 46741 | 32850.82 | 2.12% | 0.00 |
| 2025-01-17 | 67.79 | 69.64 | 1.51 | 2.22% | 67.46 | 69.97 | 60673 | 41829.46 | 2.75% | 0.00 |
| 2025-01-16 | 69.50 | 68.13 | -1.00 | -1.45% | 67.67 | 70.30 | 49154 | 33844.17 | 2.23% | 0.00 |
| 2025-01-15 | 68.99 | 69.13 | -0.32 | -0.46% | 68.24 | 69.43 | 35767 | 24629.46 | 1.62% | 0.00 |
| 2025-01-14 | 67.43 | 69.45 | 2.40 | 3.58% | 66.51 | 69.70 | 67927 | 46707.89 | 3.08% | 0.00 |
| 2025-01-13 | 66.13 | 67.05 | 0.36 | 0.54% | 65.81 | 68.10 | 41405 | 27691.91 | 1.88% | 0.00 |
| 2025-01-10 | 66.70 | 66.69 | 0.47 | 0.71% | 66.02 | 69.30 | 73629 | 49893.37 | 3.34% | 0.00 |
| 2025-01-09 | 65.91 | 66.22 | 0.28 | 0.42% | 65.60 | 67.55 | 42331 | 28276.28 | 1.92% | 0.00 |
| 2025-01-08 | 66.00 | 65.94 | -0.57 | -0.86% | 64.01 | 67.16 | 60313 | 39676.68 | 2.74% | 0.00 |
| 2025-01-07 | 63.95 | 66.51 | 2.61 | 4.08% | 63.95 | 66.80 | 57369 | 37728.56 | 2.60% | 0.00 |
| 2025-01-06 | 63.76 | 63.90 | 0.13 | 0.20% | 63.30 | 65.12 | 41111 | 26393.22 | 1.86% | 2.00 |
| 2025-01-03 | 65.82 | 63.77 | -1.58 | -2.42% | 63.60 | 66.43 | 60533 | 39405.89 | 2.75% | 0.00 |
| 2025-01-02 | 67.26 | 65.35 | -4.10 | -5.90% | 64.82 | 68.25 | 76538 | 51083.84 | 3.47% | 0.00 |
| 2024-12-31 | 73.28 | 69.45 | -3.30 | -4.54% | 69.45 | 73.30 | 59936 | 42445.27 | 2.72% | 0.00 |
| 2024-12-30 | 72.42 | 72.75 | -0.25 | -0.34% | 71.52 | 73.80 | 42929 | 31225.00 | 1.95% | 0.00 |
| 2024-12-27 | 73.60 | 73.00 | -0.85 | -1.15% | 72.71 | 75.29 | 66558 | 49330.14 | 3.02% | 0.00 |
| 2024-12-26 | 72.23 | 73.85 | 1.30 | 1.79% | 72.01 | 74.32 | 50778 | 37394.45 | 2.30% | 0.00 |
| 2024-12-25 | 74.20 | 72.55 | -1.80 | -2.42% | 71.96 | 74.72 | 51754 | 37809.05 | 2.35% | 0.00 |
| 2024-12-24 | 74.01 | 74.35 | 0.85 | 1.16% | 71.71 | 74.55 | 58457 | 42904.35 | 2.65% | 0.00 |
| 2024-12-23 | 76.55 | 73.50 | -1.51 | -2.01% | 73.28 | 76.75 | 69252 | 51675.51 | 3.14% | 0.00 |
| 2024-12-20 | 72.80 | 75.01 | 1.99 | 2.73% | 72.72 | 76.50 | 91479 | 68208.45 | 4.15% | 2.00 |
| 2024-12-19 | 71.55 | 73.02 | 0.54 | 0.75% | 71.10 | 73.45 | 50157 | 36306.20 | 2.27% | 11.00 |
| 2024-12-18 | 71.45 | 72.48 | 1.46 | 2.06% | 70.66 | 72.94 | 58938 | 42458.87 | 2.67% | 0.00 |
| 2024-12-17 | 71.65 | 71.02 | -0.63 | -0.88% | 70.82 | 72.68 | 42543 | 30495.06 | 1.93% | 0.00 |
| 2024-12-16 | 74.10 | 71.65 | -2.15 | -2.91% | 71.00 | 74.29 | 64640 | 46773.39 | 2.93% | 0.00 |
| 2024-12-13 | 75.16 | 73.80 | -1.78 | -2.36% | 73.80 | 75.30 | 57877 | 43028.83 | 2.62% | 0.00 |
| 2024-12-12 | 75.10 | 75.58 | 0.46 | 0.61% | 74.34 | 76.26 | 58352 | 43897.23 | 2.65% | 0.00 |
| 2024-12-11 | 74.80 | 75.12 | 0.17 | 0.23% | 74.41 | 78.26 | 79403 | 60550.87 | 3.60% | 0.00 |
| 2024-12-10 | 76.45 | 74.95 | 1.37 | 1.86% | 74.60 | 77.49 | 89260 | 67890.53 | 4.05% | 0.00 |
| 2024-12-09 | 75.76 | 73.58 | -2.70 | -3.54% | 72.93 | 76.19 | 72236 | 53600.32 | 3.28% | 1.00 |
| 2024-12-06 | 74.56 | 76.28 | 2.09 | 2.82% | 72.75 | 76.97 | 88073 | 66138.74 | 3.99% | 0.00 |
| 2024-12-05 | 73.10 | 74.19 | -0.31 | -0.42% | 73.02 | 75.24 | 65820 | 48847.38 | 2.98% | 0.00 |
| 2024-12-04 | 77.81 | 74.50 | -1.70 | -2.23% | 74.49 | 79.58 | 101847 | 78740.91 | 4.62% | 0.00 |
| 2024-12-03 | 77.50 | 76.20 | -0.56 | -0.73% | 75.26 | 81.80 | 156239 | 123264.84 | 7.09% | 0.00 |
| 2024-12-02 | 75.00 | 76.76 | 1.30 | 1.72% | 74.18 | 77.16 | 111379 | 83910.67 | 5.05% | 0.00 |
| 2024-11-29 | 72.09 | 75.46 | 3.51 | 4.88% | 71.52 | 76.04 | 108575 | 80499.75 | 4.92% | 11.00 |
| 2024-11-28 | 72.87 | 71.95 | -1.05 | -1.44% | 71.50 | 73.84 | 63314 | 45972.08 | 2.87% | 1.00 |
深证大盘股票行情在线 K线走势图
