江特电机 (002176) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	11.42	11.10	-0.39	-3.39%	11.04	11.57	1179274	132421	6.92%
2026-06-17	11.74	11.49	-0.27	-2.30%	11.42	12.03	1477217	172239	8.67%
2026-06-16	11.22	11.76	0.40	3.52%	11.00	11.85	1816035	209432	10.66%
2026-06-15	11.41	11.36	0.11	0.98%	11.20	11.55	1391637	157630	8.17%
2026-06-12	11.15	11.25	0.13	1.17%	10.91	11.60	1544350	173683	9.07%
2026-06-11	11.15	11.12	-0.01	-0.09%	10.82	11.46	1646772	183415	9.67%
2026-06-10	10.98	11.13	0.08	0.72%	10.91	11.95	1666331	187976	9.78%
2026-06-09	10.79	11.05	0.42	3.95%	10.50	11.08	818958	88319	4.81%
2026-06-08	10.83	10.63	-0.42	-3.80%	10.44	11.23	795253	86308	4.67%
2026-06-05	11.00	11.05	0.08	0.73%	10.67	11.26	784881	86613	4.61%
2026-06-04	11.18	10.97	-0.29	-2.58%	10.88	11.19	600071	66052	3.52%
2026-06-03	11.16	11.26	0.02	0.18%	11.04	11.58	744914	84733	4.37%
2026-06-02	11.60	11.24	-0.34	-2.94%	11.01	11.68	773422	86723	4.54%
2026-06-01	11.70	11.58	-0.19	-1.61%	11.50	11.85	610990	71430	3.59%
2026-05-29	12.04	11.77	-0.21	-1.75%	11.70	12.27	776552	92702	4.56%
2026-05-28	12.03	11.98	-0.05	-0.42%	11.69	12.30	799471	95151	4.69%
2026-05-27	12.45	12.03	-0.51	-4.07%	11.90	12.66	967145	117883	5.68%
2026-05-26	12.26	12.54	0.18	1.46%	12.17	12.69	954433	118990	5.60%
2026-05-25	12.93	12.36	-0.51	-3.96%	12.32	12.99	1015737	127058	5.96%
2026-05-22	12.85	12.87	0.14	1.10%	12.53	12.92	822698	104792	4.83%
2026-05-21	13.08	12.73	-0.35	-2.68%	12.66	13.77	1481498	195791	8.70%
2026-05-20	12.60	13.08	0.29	2.27%	12.41	13.38	1674590	216257	9.83%
2026-05-19	13.22	12.79	-0.47	-3.54%	12.59	13.26	1138262	145517	6.68%
2026-05-18	13.34	13.26	-0.19	-1.41%	13.13	13.67	1069816	142859	6.28%
2026-05-15	13.77	13.45	-0.40	-2.89%	13.27	13.95	1219877	165726	7.16%
2026-05-14	14.30	13.85	-0.53	-3.69%	13.76	14.30	1247657	174402	7.32%
2026-05-13	14.76	14.38	-0.38	-2.57%	14.31	14.88	1503839	217942	8.83%
2026-05-12	15.50	14.76	-0.55	-3.59%	14.46	15.57	1817865	268285	10.67%
2026-05-11	15.58	15.31	0.16	1.06%	15.18	16.15	2213871	344361	13.00%
2026-05-08	15.37	15.15	-0.37	-2.38%	15.05	16.38	2450402	382546	14.39%
2026-05-07	15.73	15.52	-0.18	-1.15%	14.94	15.86	2653136	406053	15.58%
2026-05-06	16.20	15.70	-0.35	-2.18%	15.50	16.23	2544321	399984	14.94%
2026-04-30	16.27	16.05	-0.04	-0.25%	15.85	16.97	3417345	556336	20.06%
2026-04-29	13.77	16.09	1.46	9.98%	13.77	16.09	3838814	577928	22.50%
2026-04-28	14.17	14.63	0.14	0.97%	14.13	14.98	2664210	385896	15.62%
2026-04-27	13.83	14.49	0.87	6.39%	13.51	14.79	3507638	495374	20.56%
2026-04-24	12.26	13.62	1.24	10.02%	12.19	13.62	1795378	235762	10.52%
2026-04-23	12.51	12.38	-0.01	-0.08%	12.11	12.71	1607233	199317	9.42%
2026-04-22	11.50	12.39	0.68	5.81%	11.50	12.72	2149814	260338	12.60%
2026-04-21	11.30	11.71	0.49	4.37%	10.85	11.92	1990225	228378	11.67%
2026-04-20	11.31	11.22	0.10	0.90%	11.15	11.55	951409	107713	5.58%
2026-04-17	11.35	11.12	-0.16	-1.42%	11.11	11.67	1139350	129072	6.68%
2026-04-16	11.02	11.28	0.38	3.49%	10.89	11.37	1248571	139911	7.32%
2026-04-15	11.52	10.90	-0.38	-3.37%	10.88	11.72	1418851	158990	8.32%
2026-04-14	11.11	11.28	0.35	3.20%	10.98	11.45	1542118	173061	9.04%
2026-04-13	10.70	10.93	0.19	1.77%	10.66	11.00	1430473	155082	8.38%
2026-04-10	10.55	10.74	0.25	2.38%	10.49	11.06	1720087	185702	10.08%
2026-04-09	10.39	10.49	0.00	0.00%	10.22	10.71	1175450	122993	6.89%
2026-04-08	10.41	10.49	0.21	2.04%	10.18	10.51	1134993	117618	6.65%
2026-04-07	10.29	10.28	0.24	2.39%	10.14	10.43	754838	77540	4.42%
2026-04-03	10.45	10.04	-0.43	-4.11%	10.04	10.59	894272	91122	5.24%
2026-04-02	10.05	10.47	0.31	3.05%	10.01	10.69	1668555	174916	9.78%
2026-04-01	10.40	10.16	-0.10	-0.97%	10.05	10.40	834391	84974	4.89%
2026-03-31	10.59	10.26	-0.45	-4.20%	10.24	10.60	1352597	140590	7.93%
2026-03-30	10.80	10.71	0.42	4.08%	10.47	11.09	2631061	283598	15.42%
2026-03-27	9.24	10.29	0.94	10.05%	9.22	10.29	947326	93766	5.55%
2026-03-26	9.30	9.35	0.01	0.11%	9.25	9.57	556154	52399	3.26%
2026-03-25	9.28	9.34	0.16	1.74%	9.15	9.45	517041	47983	3.03%
2026-03-24	9.01	9.18	0.35	3.96%	8.78	9.20	586355	52887	3.44%
2026-03-23	9.12	8.83	-0.35	-3.81%	8.70	9.29	631601	56926	3.70%
2026-03-20	9.29	9.18	-0.05	-0.54%	9.16	9.52	514084	47929	3.01%
2026-03-19	9.41	9.23	-0.34	-3.55%	9.18	9.46	440154	40939	2.58%
2026-03-18	9.76	9.57	-0.13	-1.34%	9.42	9.78	438445	41874	2.57%
2026-03-17	10.01	9.70	-0.30	-3.00%	9.68	10.09	501986	49533	2.94%
2026-03-16	10.00	10.00	-0.01	-0.10%	9.88	10.16	458411	45741	2.69%
2026-03-13	10.04	10.01	-0.02	-0.20%	9.99	10.32	712102	72326	4.17%