江特电机(002176)股票行情
江特电机(002176)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 |
|---|
| 2025-09-15 | 9.90 | 10.24 | 0.40 | 4.07% | 9.86 | 10.30 | 1859774 | 188861.67 | 10.90% |
| 2025-09-12 | 9.82 | 9.84 | 0.04 | 0.41% | 9.67 | 10.13 | 1437028 | 142297.00 | 8.42% |
| 2025-09-11 | 9.77 | 9.80 | 0.03 | 0.31% | 9.65 | 9.91 | 1166431 | 114070.50 | 6.84% |
| 2025-09-10 | 9.82 | 9.77 | -0.44 | -4.31% | 9.69 | 10.10 | 1884725 | 185584.45 | 11.05% |
| 2025-09-09 | 10.06 | 10.21 | 0.30 | 3.03% | 9.91 | 10.70 | 2918611 | 299749.78 | 17.11% |
| 2025-09-08 | 9.10 | 9.91 | 0.90 | 9.99% | 8.91 | 9.91 | 2270104 | 214624.31 | 13.31% |
| 2025-09-05 | 8.52 | 9.01 | 0.44 | 5.13% | 8.51 | 9.04 | 1089120 | 96663.77 | 6.38% |
| 2025-09-04 | 8.55 | 8.57 | 0.05 | 0.59% | 8.41 | 8.83 | 742322 | 64231.67 | 4.35% |
| 2025-09-03 | 8.64 | 8.52 | -0.12 | -1.39% | 8.49 | 8.80 | 482520 | 41666.68 | 2.83% |
| 2025-09-02 | 8.88 | 8.64 | -0.19 | -2.15% | 8.57 | 8.89 | 577083 | 50229.11 | 3.38% |
| 2025-09-01 | 8.88 | 8.83 | -0.04 | -0.45% | 8.77 | 8.90 | 518405 | 45756.87 | 3.04% |
| 2025-08-29 | 8.79 | 8.87 | 0.09 | 1.03% | 8.73 | 9.02 | 774331 | 68803.33 | 4.54% |
| 2025-08-28 | 8.71 | 8.78 | -0.02 | -0.23% | 8.41 | 8.86 | 845467 | 73275.77 | 4.96% |
| 2025-08-27 | 9.05 | 8.80 | -0.24 | -2.65% | 8.80 | 9.14 | 938190 | 84470.89 | 5.50% |
| 2025-08-26 | 9.13 | 9.04 | -0.11 | -1.20% | 9.00 | 9.14 | 713652 | 64678.66 | 4.18% |
| 2025-08-25 | 9.00 | 9.15 | 0.15 | 1.67% | 9.00 | 9.27 | 1022558 | 93364.71 | 5.99% |
| 2025-08-22 | 8.87 | 9.00 | 0.01 | 0.11% | 8.86 | 9.07 | 719573 | 64663.89 | 4.22% |
| 2025-08-21 | 9.15 | 8.99 | -0.22 | -2.39% | 8.94 | 9.24 | 1124122 | 101644.20 | 6.59% |
| 2025-08-20 | 9.26 | 9.21 | -0.07 | -0.75% | 9.09 | 9.51 | 1296124 | 119736.80 | 7.60% |
| 2025-08-19 | 9.41 | 9.28 | -0.20 | -2.11% | 9.18 | 9.44 | 1467124 | 136417.89 | 8.60% |
| 2025-08-18 | 9.57 | 9.48 | 0.20 | 2.16% | 9.44 | 9.74 | 1962123 | 187679.84 | 11.50% |
| 2025-08-15 | 9.08 | 9.28 | 0.10 | 1.09% | 9.05 | 9.56 | 1877410 | 175444.38 | 11.00% |
| 2025-08-14 | 9.97 | 9.18 | -0.56 | -5.75% | 9.10 | 9.97 | 2561656 | 241582.97 | 15.02% |
| 2025-08-13 | 9.50 | 9.74 | 0.19 | 1.99% | 9.38 | 9.98 | 3605239 | 347701.91 | 21.13% |
| 2025-08-12 | 9.15 | 9.55 | 0.87 | 10.02% | 8.97 | 9.55 | 3859477 | 358669.56 | 22.62% |
| 2025-08-11 | 8.68 | 8.68 | 0.79 | 10.01% | 8.68 | 8.68 | 392620 | 34079.40 | 2.30% |
| 2025-08-08 | 7.87 | 7.89 | 0.01 | 0.13% | 7.84 | 8.00 | 607799 | 48052.69 | 3.56% |
| 2025-08-07 | 7.60 | 7.88 | 0.31 | 4.10% | 7.47 | 8.07 | 927051 | 72193.27 | 5.43% |
| 2025-08-06 | 7.54 | 7.57 | 0.01 | 0.13% | 7.50 | 7.59 | 286469 | 21649.20 | 1.68% |
| 2025-08-05 | 7.60 | 7.56 | -0.03 | -0.40% | 7.51 | 7.61 | 280021 | 21120.13 | 1.64% |
| 2025-08-04 | 7.55 | 7.59 | 0.00 | 0.00% | 7.48 | 7.60 | 280654 | 21139.20 | 1.65% |
| 2025-08-01 | 7.52 | 7.59 | 0.03 | 0.40% | 7.50 | 7.66 | 356003 | 27034.93 | 2.09% |
| 2025-07-31 | 7.72 | 7.56 | -0.27 | -3.45% | 7.52 | 7.78 | 635634 | 48367.48 | 3.73% |
| 2025-07-30 | 8.12 | 7.83 | -0.29 | -3.57% | 7.75 | 8.17 | 1025296 | 81028.37 | 6.01% |
| 2025-07-29 | 8.10 | 8.12 | 0.38 | 4.91% | 7.86 | 8.50 | 1823281 | 149942.33 | 10.69% |
| 2025-07-21 | 7.70 | 7.74 | 0.09 | 1.18% | 7.58 | 7.81 | 834252 | 64310.66 | 4.89% |
| 2025-07-18 | 7.35 | 7.65 | 0.30 | 4.08% | 7.35 | 7.73 | 1038744 | 78591.34 | 6.09% |
| 2025-07-17 | 7.20 | 7.35 | 0.15 | 2.08% | 7.17 | 7.45 | 477803 | 34935.50 | 2.80% |
| 2025-07-16 | 7.23 | 7.20 | -0.03 | -0.41% | 7.18 | 7.27 | 222318 | 16045.98 | 1.30% |
| 2025-07-15 | 7.32 | 7.23 | -0.21 | -2.82% | 7.17 | 7.42 | 486723 | 35407.07 | 2.85% |
| 2025-07-14 | 7.42 | 7.44 | 0.15 | 2.06% | 7.41 | 7.65 | 711182 | 53397.89 | 4.17% |
| 2025-07-11 | 7.26 | 7.29 | 0.05 | 0.69% | 7.21 | 7.34 | 321209 | 23418.18 | 1.88% |
| 2025-07-10 | 7.24 | 7.24 | 0.01 | 0.14% | 7.21 | 7.29 | 191540 | 13867.68 | 1.12% |
| 2025-07-09 | 7.26 | 7.23 | -0.03 | -0.41% | 7.20 | 7.30 | 223200 | 16189.66 | 1.31% |
| 2025-07-08 | 7.11 | 7.26 | 0.15 | 2.11% | 7.11 | 7.28 | 328586 | 23722.40 | 1.93% |
| 2025-07-07 | 7.11 | 7.11 | -0.02 | -0.28% | 7.08 | 7.15 | 144910 | 10294.68 | 0.85% |
| 2025-07-04 | 7.27 | 7.13 | -0.17 | -2.33% | 7.12 | 7.28 | 306354 | 21965.61 | 1.80% |
| 2025-07-03 | 7.29 | 7.30 | 0.01 | 0.14% | 7.21 | 7.35 | 307814 | 22389.00 | 1.80% |
| 2025-07-02 | 7.22 | 7.29 | 0.08 | 1.11% | 7.16 | 7.31 | 327116 | 23672.63 | 1.92% |
| 2025-07-01 | 7.28 | 7.21 | -0.05 | -0.69% | 7.15 | 7.29 | 225799 | 16252.14 | 1.32% |
| 2025-06-30 | 7.29 | 7.26 | -0.01 | -0.14% | 7.20 | 7.32 | 289844 | 21011.15 | 1.70% |
| 2025-06-27 | 7.31 | 7.27 | 0.01 | 0.14% | 7.26 | 7.42 | 380254 | 27860.66 | 2.23% |
| 2025-06-26 | 7.33 | 7.26 | -0.08 | -1.09% | 7.26 | 7.50 | 516091 | 37981.59 | 3.03% |
| 2025-06-25 | 7.30 | 7.34 | 0.03 | 0.41% | 7.25 | 7.45 | 519590 | 38049.43 | 3.05% |
| 2025-06-24 | 7.08 | 7.31 | 0.28 | 3.98% | 7.05 | 7.36 | 661798 | 47829.57 | 3.88% |
| 2025-06-23 | 6.83 | 7.03 | 0.06 | 0.86% | 6.83 | 7.05 | 266849 | 18644.87 | 1.56% |
| 2025-06-20 | 7.00 | 6.97 | -0.09 | -1.27% | 6.95 | 7.15 | 336899 | 23778.43 | 1.97% |
| 2025-06-19 | 6.91 | 7.06 | 0.18 | 2.62% | 6.88 | 7.24 | 524717 | 37260.08 | 3.08% |
| 2025-06-18 | 6.92 | 6.88 | -0.06 | -0.86% | 6.84 | 6.92 | 122690 | 8434.50 | 0.72% |
| 2025-06-17 | 6.90 | 6.94 | 0.04 | 0.58% | 6.88 | 6.97 | 133640 | 9258.16 | 0.78% |
| 2025-06-16 | 6.84 | 6.90 | 0.02 | 0.29% | 6.84 | 6.91 | 108071 | 7432.98 | 0.63% |
| 2025-06-13 | 6.99 | 6.88 | -0.13 | -1.85% | 6.88 | 7.00 | 182136 | 12608.35 | 1.07% |
| 2025-06-12 | 7.08 | 7.01 | -0.09 | -1.27% | 7.00 | 7.08 | 184757 | 12968.07 | 1.08% |
| 2025-06-11 | 7.05 | 7.10 | 0.04 | 0.57% | 7.02 | 7.16 | 275265 | 19574.74 | 1.61% |
| 2025-06-10 | 7.00 | 7.06 | 0.08 | 1.15% | 6.98 | 7.20 | 428332 | 30372.63 | 2.51% |
| 2025-06-09 | 6.96 | 6.98 | 0.02 | 0.29% | 6.95 | 7.01 | 143870 | 10051.10 | 0.84% |
| 2025-06-06 | 6.97 | 6.96 | 0.02 | 0.29% | 6.93 | 7.02 | 136840 | 9545.31 | 0.80% |
| 2025-06-05 | 6.97 | 6.94 | -0.03 | -0.43% | 6.92 | 6.98 | 154745 | 10750.77 | 0.91% |
| 2025-06-04 | 6.82 | 6.97 | 0.13 | 1.90% | 6.82 | 6.99 | 175957 | 12202.70 | 1.03% |
| 2025-06-03 | 6.86 | 6.84 | -0.02 | -0.29% | 6.80 | 6.89 | 152027 | 10412.32 | 0.89% |
| 2025-05-30 | 6.96 | 6.86 | -0.13 | -1.86% | 6.84 | 6.97 | 182277 | 12546.36 | 1.07% |
| 2025-05-29 | 6.92 | 6.99 | 0.08 | 1.16% | 6.90 | 7.01 | 133008 | 9278.99 | 0.78% |
| 2025-05-28 | 7.02 | 6.91 | -0.11 | -1.57% | 6.90 | 7.03 | 135405 | 9407.13 | 0.79% |
| 2025-05-27 | 7.00 | 7.02 | 0.03 | 0.43% | 6.92 | 7.03 | 152216 | 10629.75 | 0.89% |
| 2025-05-26 | 6.99 | 6.99 | -0.01 | -0.14% | 6.93 | 7.02 | 167968 | 11716.55 | 0.98% |
| 2025-05-23 | 7.09 | 7.00 | -0.09 | -1.27% | 7.00 | 7.24 | 242325 | 17254.32 | 1.42% |
| 2025-05-22 | 7.20 | 7.09 | -0.12 | -1.66% | 7.08 | 7.24 | 182820 | 13034.33 | 1.07% |
| 2025-05-21 | 7.17 | 7.21 | 0.03 | 0.42% | 7.14 | 7.24 | 203126 | 14632.95 | 1.19% |
| 2025-05-20 | 7.15 | 7.18 | 0.02 | 0.28% | 7.11 | 7.19 | 136746 | 9783.98 | 0.80% |
| 2025-05-19 | 7.17 | 7.16 | -0.02 | -0.28% | 7.06 | 7.18 | 142700 | 10162.54 | 0.84% |
深证大盘股票行情在线 K线走势图
