江特电机

002176
🏛️ 中国 →
9.80
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 9.84 10.10 9.84 10.01 18,445.4K
09:35 10.00 10.00 9.93 9.95 4,889.6K
09:40 9.95 10.05 9.94 10.04 5,478.8K
09:45 10.04 10.04 9.95 9.97 2,917.3K
09:50 9.96 9.96 9.91 9.94 2,751.1K
09:55 9.94 9.98 9.92 9.92 2,021.1K
10:00 9.92 9.93 9.87 9.88 3,073.2K
10:05 9.88 9.88 9.84 9.87 2,496.4K
10:10 9.87 9.91 9.86 9.89 1,164.5K
10:15 9.90 9.93 9.86 9.87 1,307.0K
10:20 9.87 9.95 9.86 9.93 1,564.9K
10:25 9.93 9.94 9.91 9.91 922.7K
10:30 9.91 9.92 9.88 9.89 823.1K
10:35 9.88 9.89 9.87 9.88 1,006.6K
10:40 9.87 9.89 9.86 9.89 1,077.4K
10:45 9.89 9.90 9.88 9.88 565.6K
10:50 9.88 9.89 9.86 9.86 937.6K
10:55 9.86 9.88 9.84 9.86 1,387.0K
11:00 9.86 9.87 9.85 9.87 591.3K
11:05 9.88 9.94 9.88 9.91 919.2K
11:10 9.91 9.94 9.89 9.89 918.9K
11:15 9.89 9.91 9.86 9.91 558.4K
11:20 9.90 9.93 9.88 9.93 946.1K
11:25 9.93 9.93 9.86 9.87 963.2K
11:30 9.86 9.86 9.86 9.86 5.2K
13:00 9.88 9.88 9.81 9.82 2,463.0K
13:05 9.83 9.83 9.80 9.81 1,482.7K
13:10 9.80 9.80 9.76 9.76 2,828.4K
13:15 9.77 9.79 9.76 9.78 1,532.8K
13:20 9.77 9.79 9.77 9.77 850.8K
13:25 9.77 9.78 9.76 9.76 906.8K
13:30 9.76 9.77 9.73 9.76 1,812.7K
13:35 9.76 9.77 9.76 9.77 555.1K
13:40 9.77 9.80 9.77 9.79 775.2K
13:45 9.79 9.80 9.76 9.77 678.4K
13:50 9.77 9.78 9.76 9.77 388.8K
13:55 9.77 9.78 9.76 9.78 594.6K
14:00 9.78 9.79 9.77 9.78 413.5K
14:05 9.78 9.79 9.76 9.78 519.7K
14:10 9.78 9.79 9.77 9.78 477.7K
14:15 9.79 9.79 9.77 9.77 508.6K
14:20 9.78 9.79 9.78 9.79 567.0K
14:25 9.78 9.85 9.78 9.83 1,224.3K
14:30 9.83 9.83 9.79 9.81 870.5K
14:35 9.81 9.81 9.79 9.80 587.4K
14:40 9.80 9.80 9.78 9.78 1,031.8K
14:45 9.79 9.79 9.76 9.77 1,365.9K
14:50 9.78 9.78 9.76 9.76 1,889.0K
14:55 9.76 9.77 9.76 9.77 1,204.4K
15:40 9.76 9.76 9.76 9.76 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 9.61 9.83 9.59 9.80 72.7M
2025-09-26 9.68 9.87 9.60 9.62 62.8M
2025-09-25 9.84 10.11 9.73 9.76 84.1M
2025-09-24 9.58 9.87 9.48 9.76 85.1M
2025-09-23 9.78 9.80 9.40 9.59 91.1M
2025-09-22 9.90 10.20 9.70 9.79 97.8M
2025-09-19 9.96 10.28 9.83 9.92 123.1M
2025-09-18 10.11 10.39 9.89 10.07 183.5M
2025-09-17 10.02 10.34 9.87 10.14 156.3M
2025-09-16 10.14 10.20 9.77 10.01 161.7M
2025-09-15 9.90 10.30 9.86 10.24 186.0M
2025-09-12 9.82 10.13 9.67 9.84 143.7M
2025-09-11 9.77 9.91 9.65 9.80 116.6M
2025-09-10 9.82 10.10 9.69 9.77 188.5M
2025-09-09 10.06 10.70 9.91 10.21 291.9M
2025-09-08 9.10 9.91 8.91 9.91 227.0M
2025-09-05 8.52 9.04 8.51 9.01 108.9M
2025-09-04 8.55 8.83 8.41 8.57 74.2M
2025-09-03 8.64 8.80 8.49 8.52 48.3M
2025-09-02 8.88 8.89 8.57 8.64 57.7M
2025-09-01 8.88 8.90 8.77 8.83 51.8M
2025-08-29 8.79 9.02 8.73 8.87 77.4M
2025-08-28 8.71 8.86 8.41 8.78 84.5M
2025-08-27 9.05 9.14 8.80 8.80 93.8M
2025-08-26 9.13 9.14 9.00 9.04 71.4M
2025-08-25 9.00 9.27 9.00 9.15 102.3M
2025-08-22 8.87 9.07 8.86 9.00 72.0M
2025-08-21 9.15 9.24 8.94 8.99 112.4M
2025-08-20 9.26 9.51 9.09 9.21 129.6M
2025-08-19 9.41 9.44 9.18 9.28 146.7M
2025-08-18 9.57 9.74 9.44 9.48 196.2M
2025-08-15 9.08 9.56 9.05 9.28 187.7M
2025-08-14 9.97 9.97 9.10 9.18 256.2M
2025-08-13 9.50 9.98 9.38 9.74 360.5M
2025-08-12 9.15 9.55 8.97 9.55 385.9M
2025-08-11 8.68 8.68 8.68 8.68 39.3M
2025-08-08 7.87 8.00 7.84 7.89 60.8M
2025-08-07 7.60 8.07 7.47 7.88 92.7M
2025-08-06 7.54 7.59 7.50 7.57 28.6M
2025-08-05 7.60 7.61 7.51 7.56 28.0M
2025-08-04 7.55 7.60 7.48 7.59 28.1M
2025-08-01 7.52 7.66 7.50 7.59 35.6M
2025-07-31 7.72 7.78 7.52 7.56 63.6M
2025-07-30 8.12 8.17 7.75 7.83 102.5M
2025-07-29 8.10 8.50 7.86 8.12 182.3M
2025-07-21 7.70 7.81 7.58 7.74 83.4M
2025-07-18 7.35 7.73 7.35 7.65 103.9M
2025-07-17 7.20 7.45 7.17 7.35 47.8M
2025-07-16 7.23 7.27 7.18 7.20 22.2M
2025-07-15 7.32 7.42 7.17 7.23 48.7M
2025-07-14 7.42 7.65 7.41 7.44 71.1M
2025-07-11 7.26 7.34 7.21 7.29 32.1M
2025-07-10 7.24 7.29 7.21 7.24 19.2M
2025-07-09 7.26 7.30 7.20 7.23 22.3M
2025-07-08 7.11 7.28 7.11 7.26 32.9M
2025-07-07 7.11 7.15 7.08 7.11 14.5M
2025-07-04 7.27 7.28 7.12 7.13 30.6M
2025-07-03 7.29 7.35 7.21 7.30 30.8M
2025-07-02 7.22 7.31 7.16 7.29 32.7M
2025-07-01 7.28 7.29 7.15 7.21 22.6M
2025-06-30 7.29 7.32 7.20 7.26 29.0M
2025-06-27 7.31 7.42 7.26 7.27 38.0M
2025-06-26 7.33 7.50 7.26 7.26 51.6M
2025-06-25 7.30 7.45 7.25 7.34 52.0M
2025-06-24 7.08 7.36 7.05 7.31 66.2M
2025-06-23 6.83 7.05 6.83 7.03 26.7M
2025-06-20 7.00 7.15 6.95 6.97 33.7M
2025-06-19 6.91 7.24 6.88 7.06 52.5M
2025-06-18 6.92 6.92 6.84 6.88 12.3M
2025-06-17 6.90 6.97 6.88 6.94 13.4M
2025-06-16 6.84 6.91 6.84 6.90 10.8M
2025-06-13 6.99 7.00 6.88 6.88 18.2M
2025-06-12 7.08 7.08 7.00 7.01 18.5M
2025-06-11 7.05 7.16 7.02 7.10 27.5M
2025-06-10 7.00 7.20 6.98 7.06 42.8M
2025-06-09 6.96 7.01 6.95 6.98 14.4M
2025-06-06 6.97 7.02 6.93 6.96 13.7M
2025-06-05 6.97 6.98 6.92 6.94 15.5M
2025-06-04 6.82 6.99 6.82 6.97 17.6M
2025-06-03 6.86 6.89 6.80 6.84 15.2M
2025-05-30 6.96 6.97 6.84 6.86 18.2M
2025-05-29 6.92 7.01 6.90 6.99 13.3M
2025-05-28 7.02 7.03 6.90 6.91 13.5M
2025-05-27 7.00 7.03 6.92 7.02 15.2M
2025-05-26 6.99 7.02 6.93 6.99 16.8M
2025-05-23 7.09 7.24 7.00 7.00 24.2M
2025-05-22 7.20 7.24 7.08 7.09 18.3M
2025-05-21 7.17 7.24 7.14 7.21 20.3M
2025-05-20 7.15 7.19 7.11 7.18 13.7M
2025-05-19 7.17 7.18 7.06 7.16 14.3M
2025-05-16 7.09 7.21 7.08 7.18 15.6M
2025-05-15 7.24 7.24 7.10 7.11 16.2M
2025-05-14 7.20 7.28 7.17 7.24 17.9M
2025-05-13 7.38 7.40 7.20 7.23 21.4M
2025-05-12 7.24 7.29 7.21 7.29 21.4M
2025-05-09 7.23 7.23 7.11 7.19 18.6M
2025-05-08 7.15 7.28 7.12 7.23 23.5M
2025-05-07 7.23 7.27 7.09 7.14 26.2M
2025-05-06 7.08 7.14 7.04 7.14 26.1M
2025-04-30 6.88 7.02 6.88 6.98 21.7M
2025-04-29 6.79 6.96 6.76 6.88 21.0M
2025-04-28 7.21 7.23 6.93 6.94 32.1M
2025-04-25 7.20 7.30 7.18 7.21 42.8M
2025-04-24 7.03 7.65 7.03 7.38 88.6M
2025-04-23 6.83 7.01 6.83 6.95 25.8M
2025-04-22 6.85 6.88 6.76 6.83 17.5M
2025-04-21 6.84 6.88 6.79 6.87 16.1M
2025-04-18 6.82 6.87 6.75 6.84 14.2M
2025-04-17 6.76 6.90 6.76 6.83 14.7M
2025-04-16 6.89 6.93 6.70 6.82 18.1M
2025-04-15 7.00 7.02 6.90 6.93 16.5M
2025-04-14 6.96 7.05 6.95 7.00 21.6M
2025-04-11 6.79 6.96 6.76 6.88 23.1M
2025-04-10 6.96 7.00 6.83 6.85 31.9M
2025-04-09 6.65 6.80 6.28 6.74 36.7M
2025-04-08 6.70 6.84 6.58 6.74 42.2M
2025-04-07 6.95 7.14 6.71 6.71 37.8M
2025-04-03 7.45 7.58 7.40 7.46 17.0M
2025-04-02 7.46 7.59 7.44 7.54 16.0M
2025-04-01 7.48 7.54 7.46 7.49 16.7M
2025-03-31 7.60 7.61 7.37 7.46 24.7M
2025-03-28 7.72 7.80 7.62 7.64 20.7M
2025-03-27 7.83 7.86 7.70 7.77 22.0M
2025-03-26 7.78 8.00 7.75 7.86 32.9M
2025-03-25 7.73 7.81 7.68 7.75 24.4M
2025-03-24 7.77 7.81 7.53 7.70 35.4M
2025-03-21 7.95 8.03 7.79 7.80 35.8M
2025-03-20 8.09 8.09 7.97 7.98 33.2M
2025-03-19 8.16 8.18 8.06 8.08 31.9M
2025-03-18 8.17 8.28 8.08 8.16 41.7M
2025-03-17 8.16 8.18 8.10 8.14 30.1M
2025-03-14 8.12 8.18 8.00 8.16 36.3M
2025-03-13 8.28 8.32 8.08 8.12 46.8M
2025-03-12 8.35 8.46 8.21 8.30 60.3M
2025-03-11 8.16 8.44 8.13 8.31 57.1M
2025-03-10 8.15 8.38 8.13 8.24 57.7M
2025-03-07 8.17 8.31 8.05 8.11 46.2M
2025-03-06 8.13 8.24 8.11 8.20 53.9M
2025-03-05 8.14 8.19 7.93 8.11 59.2M
2025-03-04 8.09 8.25 8.04 8.15 51.1M
2025-03-03 8.23 8.44 8.15 8.21 80.1M
2025-02-28 8.85 8.89 8.14 8.14 125.2M
2025-02-27 8.80 9.00 8.70 8.83 137.2M
2025-02-26 8.41 9.12 8.25 9.00 210.4M
2025-02-25 7.83 8.42 7.78 8.29 115.4M
2025-02-24 7.88 8.03 7.85 7.91 65.2M
2025-02-21 7.51 8.26 7.50 7.98 126.0M
2025-02-20 7.48 7.56 7.37 7.51 42.2M
2025-02-19 7.25 7.50 7.17 7.49 54.1M
2025-02-18 7.30 7.39 7.21 7.26 42.5M
2025-02-17 7.33 7.37 7.23 7.26 27.2M
2025-02-14 7.36 7.52 7.31 7.33 31.2M
2025-02-13 7.36 7.49 7.33 7.35 38.5M
2025-02-12 7.21 7.59 7.18 7.41 54.6M
2025-02-11 7.34 7.36 7.19 7.22 24.9M
2025-02-10 7.32 7.39 7.24 7.35 27.5M
2025-02-07 7.26 7.40 7.23 7.31 38.2M
2025-02-06 7.05 7.26 7.00 7.26 30.8M
2025-02-05 7.00 7.13 6.99 7.05 23.3M
2025-01-27 7.08 7.17 6.96 6.96 19.0M
2025-01-24 6.96 7.08 6.92 7.06 21.4M
2025-01-23 7.13 7.21 6.96 6.96 23.0M
2025-01-22 7.06 7.08 6.98 7.05 17.4M
2025-01-21 7.25 7.27 7.08 7.10 20.1M
2025-01-20 7.29 7.39 7.21 7.23 20.1M
2025-01-17 7.24 7.36 7.21 7.27 19.9M
2025-01-16 7.24 7.42 7.17 7.24 29.3M
2025-01-15 7.23 7.33 7.12 7.24 35.9M
2025-01-14 7.01 7.27 6.96 7.23 34.8M
2025-01-13 6.84 7.07 6.81 7.02 22.9M
2025-01-10 7.11 7.15 6.90 6.90 20.4M
2025-01-09 7.06 7.15 7.03 7.09 18.1M
2025-01-08 7.16 7.18 6.91 7.10 27.5M
2025-01-07 7.13 7.22 7.05 7.21 23.3M
2025-01-06 7.10 7.32 7.05 7.13 29.4M
2025-01-03 7.23 7.30 7.01 7.03 28.0M
2025-01-02 7.41 7.48 7.14 7.21 28.0M