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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 17.89 18.03 17.40 17.45 24.4M
2022-12-29 17.75 18.08 17.72 17.77 18.2M
2022-12-28 17.95 18.05 17.71 17.88 19.8M
2022-12-27 18.15 18.23 17.88 18.17 21.2M
2022-12-26 17.70 18.16 17.63 18.15 21.4M
2022-12-23 17.41 17.94 17.38 17.73 21.3M
2022-12-22 18.59 18.62 17.68 17.71 33.6M
2022-12-21 18.79 18.88 18.31 18.46 21.5M
2022-12-20 18.85 18.95 18.60 18.71 24.7M
2022-12-19 18.77 19.50 18.70 19.07 44.8M
2022-12-16 19.15 19.15 18.53 18.77 35.8M
2022-12-15 19.06 19.35 18.81 19.32 29.3M
2022-12-14 19.00 19.23 19.00 19.06 18.0M
2022-12-13 19.12 19.28 19.01 19.07 19.1M
2022-12-12 19.40 19.42 19.03 19.09 33.5M
2022-12-09 19.53 19.84 19.24 19.60 34.3M
2022-12-08 19.75 19.96 19.52 19.53 30.8M
2022-12-07 19.60 20.18 19.58 19.86 41.8M
2022-12-06 19.50 19.99 19.30 19.84 41.1M
2022-12-05 19.92 20.13 19.61 19.74 35.2M
2022-12-02 20.02 20.12 19.80 19.91 30.3M
2022-12-01 20.40 20.64 20.12 20.16 37.7M
2022-11-30 19.73 20.41 19.68 20.33 56.7M
2022-11-29 19.60 19.90 19.42 19.75 35.1M
2022-11-28 19.44 19.65 19.11 19.58 33.4M
2022-11-25 20.36 20.36 19.91 19.97 27.1M
2022-11-24 20.31 20.74 20.18 20.32 43.4M
2022-11-23 20.11 20.36 19.90 20.27 32.6M
2022-11-22 20.68 20.73 20.04 20.15 37.6M
2022-11-21 20.27 20.76 20.08 20.68 35.9M
2022-11-18 20.85 21.06 20.42 20.42 46.2M
2022-11-17 21.07 21.45 20.68 21.06 52.1M
2022-11-16 21.56 21.65 20.88 21.07 56.0M
2022-11-15 21.25 21.69 21.10 21.65 58.7M
2022-11-14 22.35 22.61 21.33 21.50 62.4M
2022-11-11 23.09 23.20 22.31 22.58 67.8M
2022-11-10 23.00 23.23 22.19 22.25 75.7M
2022-11-09 23.78 23.81 23.00 23.18 65.1M
2022-11-08 22.81 23.52 22.81 23.39 88.0M
2022-11-07 23.30 23.34 22.61 23.00 105.1M
2022-11-04 21.10 23.10 20.96 22.80 144.1M
2022-11-03 19.74 21.77 19.58 21.04 115.9M
2022-11-02 19.79 20.15 19.68 19.98 49.5M
2022-11-01 19.02 19.95 19.02 19.94 61.8M
2022-10-31 18.80 19.38 18.60 19.08 33.2M
2022-10-28 19.48 19.53 18.78 18.90 40.4M
2022-10-27 19.60 19.85 19.35 19.36 34.4M
2022-10-26 19.52 19.84 19.42 19.50 42.0M
2022-10-25 19.06 19.54 18.40 19.31 41.1M
2022-10-24 19.50 20.12 19.14 19.18 43.1M
2022-10-21 19.85 19.91 19.33 19.35 32.2M
2022-10-20 19.70 19.95 19.18 19.90 43.1M
2022-10-19 19.83 20.37 19.77 19.82 46.0M
2022-10-18 20.28 20.45 19.80 19.91 52.2M
2022-10-17 19.37 20.10 19.30 20.00 70.3M
2022-10-14 19.64 19.90 19.21 19.67 78.8M
2022-10-13 19.23 19.57 19.07 19.10 46.2M
2022-10-12 19.36 19.68 18.54 19.63 55.5M
2022-10-11 19.35 19.65 19.08 19.37 41.1M
2022-10-10 19.59 19.86 18.81 18.86 34.1M
2022-09-30 19.59 20.36 19.20 19.63 50.1M
2022-09-29 19.90 20.20 19.45 19.54 46.7M
2022-09-28 20.61 20.67 19.44 19.48 51.2M
2022-09-27 20.77 20.93 19.80 20.93 63.0M
2022-09-26 20.90 21.28 20.62 20.73 43.6M
2022-09-23 22.00 22.08 21.10 21.36 49.3M
2022-09-22 22.30 22.74 21.96 22.08 51.3M
2022-09-21 22.33 22.86 22.33 22.63 59.6M
2022-09-20 21.43 22.70 21.40 22.54 87.2M
2022-09-19 21.13 21.69 20.96 21.20 39.6M
2022-09-16 22.00 22.00 20.60 21.13 77.4M
2022-09-15 22.80 23.98 22.44 22.54 106.0M
2022-09-14 21.80 22.55 21.70 22.28 50.6M
2022-09-13 22.51 22.60 21.96 22.33 53.7M
2022-09-09 21.50 22.60 21.46 22.24 76.2M
2022-09-08 21.90 21.94 21.30 21.39 31.4M
2022-09-07 21.90 22.21 21.75 21.84 40.2M
2022-09-06 21.55 22.25 21.35 22.16 54.8M
2022-09-05 21.15 21.54 21.00 21.50 33.5M
2022-09-02 21.79 21.89 21.16 21.38 39.5M
2022-09-01 22.10 22.34 21.54 21.68 45.3M
2022-08-31 23.12 23.53 22.08 22.19 54.9M
2022-08-30 23.39 23.75 23.10 23.28 38.3M
2022-08-29 23.13 23.60 22.96 23.36 41.2M
2022-08-26 23.40 24.40 23.25 23.74 57.7M
2022-08-25 24.13 24.19 22.89 23.28 59.6M
2022-08-24 25.39 25.45 23.89 23.99 74.4M
2022-08-23 25.25 25.75 24.51 24.94 76.7M
2022-08-22 24.00 25.40 23.34 25.29 108.2M
2022-08-19 24.85 24.88 23.97 24.00 73.7M
2022-08-18 24.70 25.30 24.54 24.83 60.5M
2022-08-17 25.50 25.54 24.57 24.84 75.3M
2022-08-16 25.63 25.77 25.16 25.65 63.6M
2022-08-15 25.00 25.87 25.00 25.45 71.2M
2022-08-12 25.30 25.78 24.91 24.98 55.5M
2022-08-11 25.45 25.70 24.67 25.46 81.4M
2022-08-10 25.80 26.16 25.03 25.42 83.1M
2022-08-09 25.70 25.98 25.33 25.62 74.4M
2022-08-08 24.80 26.16 24.48 25.71 117.9M
2022-08-05 23.46 25.48 22.96 24.99 121.9M
2022-08-04 23.13 23.87 23.04 23.46 62.7M
2022-08-03 23.53 23.94 22.86 22.90 66.8M
2022-08-02 23.90 23.93 22.92 23.10 83.9M
2022-08-01 24.34 24.90 23.59 24.55 67.8M
2022-07-29 24.80 25.08 24.41 24.47 49.2M
2022-07-28 25.19 25.30 24.44 24.69 66.9M
2022-07-27 25.06 25.19 24.12 25.01 63.3M
2022-07-26 24.51 25.80 24.51 25.05 95.2M
2022-07-25 24.68 25.30 24.45 24.48 61.3M
2022-07-22 24.97 25.25 24.52 24.88 60.6M
2022-07-21 26.18 26.28 24.67 24.71 127.6M
2022-07-20 26.80 27.36 26.36 26.55 82.4M
2022-07-19 27.15 27.65 26.37 26.46 106.4M
2022-07-18 26.78 27.16 25.97 27.15 94.7M
2022-07-15 26.78 28.16 26.72 26.86 108.6M
2022-07-14 26.98 26.98 25.60 26.39 94.1M
2022-07-13 27.40 27.60 25.90 27.12 93.0M
2022-07-12 27.77 28.20 26.80 27.40 83.3M
2022-07-11 28.60 29.32 26.79 27.70 112.8M
2022-07-08 29.50 30.09 28.90 29.14 80.1M
2022-07-07 28.81 29.97 28.66 29.32 87.6M
2022-07-06 28.88 29.55 28.38 28.75 86.5M
2022-07-05 28.00 29.55 27.63 29.15 127.5M
2022-07-04 26.78 28.55 26.59 28.10 165.0M
2022-07-01 24.97 27.49 24.91 27.05 158.1M
2022-06-30 24.50 25.33 24.36 25.04 89.7M
2022-06-29 25.69 25.70 24.29 24.36 96.3M
2022-06-28 26.10 26.15 25.50 25.87 94.6M
2022-06-27 25.41 27.13 25.16 26.02 150.9M
2022-06-24 25.50 25.80 24.78 25.39 86.4M
2022-06-23 25.30 25.56 24.15 25.46 105.4M
2022-06-22 25.76 25.87 25.03 25.14 87.3M
2022-06-21 26.11 26.47 25.01 25.51 116.4M
2022-06-20 25.83 26.73 25.68 26.28 193.0M
2022-06-17 23.20 25.83 23.16 25.83 218.6M
2022-06-16 24.03 24.43 23.25 23.48 92.8M
2022-06-15 23.85 24.48 23.37 23.89 109.3M
2022-06-14 23.45 23.80 22.84 23.66 92.4M
2022-06-13 23.84 24.63 23.62 24.00 120.5M
2022-06-10 23.31 24.05 23.30 23.82 82.8M
2022-06-09 23.60 24.15 23.42 23.70 102.3M
2022-06-08 23.00 24.21 23.00 23.63 147.4M
2022-06-07 22.95 23.22 22.72 23.00 129.4M
2022-06-06 21.25 23.07 21.14 22.98 188.3M
2022-06-02 20.98 21.48 20.83 20.97 70.1M
2022-06-01 21.53 21.80 20.78 21.28 83.7M
2022-05-31 22.50 22.58 21.00 21.78 103.9M
2022-05-30 22.34 22.70 22.08 22.40 68.0M
2022-05-27 22.88 22.96 21.82 22.10 76.2M
2022-05-26 22.61 22.88 21.88 22.42 94.9M
2022-05-25 22.11 23.66 21.98 22.72 129.4M
2022-05-24 22.76 23.32 21.80 21.88 128.9M
2022-05-23 22.42 23.20 22.16 22.76 120.3M
2022-05-20 21.23 22.79 20.88 22.10 145.2M
2022-05-19 20.58 20.95 20.08 20.88 90.5M
2022-05-18 21.27 21.45 20.76 20.92 81.6M
2022-05-17 20.55 21.61 20.49 21.30 113.0M
2022-05-16 20.79 21.23 20.66 20.66 59.5M
2022-05-13 20.78 21.09 20.46 20.69 71.3M
2022-05-12 20.56 21.05 20.11 20.38 80.2M
2022-05-11 20.12 21.58 20.06 20.64 119.9M
2022-05-10 19.55 20.27 19.45 20.24 68.1M
2022-05-09 19.60 20.07 19.40 19.88 46.4M
2022-05-06 19.60 20.07 19.50 19.79 60.0M
2022-05-05 20.28 20.65 20.02 20.23 77.1M
2022-04-29 19.49 20.45 19.15 20.31 121.5M
2022-04-28 18.88 20.00 18.63 19.47 147.3M
2022-04-27 16.33 18.18 16.15 18.18 84.3M
2022-04-26 16.40 17.04 16.01 16.53 69.3M
2022-04-25 17.25 17.30 16.20 16.20 68.3M
2022-04-22 17.91 18.29 17.50 17.69 51.2M
2022-04-21 19.00 19.27 17.99 18.20 55.3M
2022-04-20 19.89 19.89 19.04 19.09 47.1M
2022-04-19 19.80 20.15 19.48 19.88 63.3M
2022-04-18 19.51 19.86 18.80 19.74 45.2M
2022-04-15 19.96 20.27 19.25 19.86 73.5M
2022-04-14 19.67 20.62 19.60 19.96 93.1M
2022-04-13 18.55 19.68 18.24 19.18 83.0M
2022-04-12 18.43 18.84 18.30 18.71 57.5M
2022-04-11 20.16 20.16 18.43 18.43 94.3M
2022-04-08 20.82 21.26 20.45 20.48 89.9M
2022-04-07 20.65 21.10 20.38 20.41 74.2M
2022-04-06 20.60 20.83 19.80 20.79 73.2M
2022-04-01 19.90 21.05 19.66 20.56 79.5M
2022-03-31 21.80 21.95 20.05 20.20 129.7M
2022-03-30 21.65 22.39 21.45 21.80 84.0M
2022-03-29 22.74 23.05 20.50 21.57 131.8M
2022-03-28 23.81 23.96 22.22 22.70 114.4M
2022-03-25 23.80 24.39 23.58 24.22 121.9M
2022-03-24 23.01 24.09 22.44 23.78 131.3M
2022-03-23 23.49 24.10 23.15 23.43 122.2M
2022-03-22 22.90 23.85 22.33 23.15 109.3M
2022-03-21 23.00 24.18 22.80 23.11 132.2M
2022-03-18 23.20 23.85 22.70 23.57 122.6M
2022-03-17 24.49 25.11 23.47 23.50 235.8M
2022-03-16 22.50 24.13 22.24 24.13 225.4M
2022-03-15 22.20 23.26 21.88 21.94 115.8M
2022-03-14 21.30 23.73 21.20 22.69 118.8M
2022-03-11 21.60 21.95 20.80 21.80 89.1M
2022-03-10 22.00 22.65 21.10 22.15 116.3M
2022-03-09 22.39 22.41 20.20 21.54 127.7M
2022-03-08 23.21 23.58 21.60 22.09 131.3M
2022-03-07 23.25 24.20 23.22 23.49 110.8M
2022-03-04 22.74 23.60 22.50 23.15 112.6M
2022-03-03 24.11 24.19 22.96 23.14 118.4M
2022-03-02 23.95 24.66 23.23 24.10 129.6M
2022-03-01 23.90 24.03 23.00 23.70 136.5M
2022-02-28 22.73 24.94 22.61 24.10 196.8M
2022-02-25 22.00 23.34 21.90 23.14 221.2M
2022-02-24 22.48 22.60 20.59 21.22 164.2M
2022-02-23 22.71 23.05 22.43 22.88 107.7M
2022-02-22 22.16 23.30 21.72 23.05 164.2M
2022-02-21 21.19 21.85 21.06 21.58 103.1M
2022-02-18 21.00 21.76 20.83 21.10 104.1M
2022-02-17 20.20 22.09 20.06 21.60 163.0M
2022-02-16 20.41 20.98 20.10 20.35 102.8M
2022-02-15 20.01 20.62 19.37 20.34 114.6M
2022-02-14 19.20 20.31 19.00 20.10 118.7M
2022-02-11 18.99 20.82 18.95 19.20 147.6M
2022-02-10 18.88 19.39 18.35 19.30 142.2M
2022-02-09 16.99 18.70 16.65 18.70 157.7M
2022-02-08 17.20 17.20 16.08 17.00 84.3M
2022-02-07 16.70 17.79 16.58 17.19 106.0M
2022-01-28 16.59 16.69 15.80 16.17 58.4M
2022-01-27 17.58 17.67 16.38 16.46 66.4M
2022-01-26 17.69 17.75 16.75 17.13 61.6M
2022-01-25 17.95 18.09 17.25 17.34 102.9M
2022-01-24 16.29 18.60 16.09 18.11 149.7M
2022-01-21 15.83 17.41 15.68 16.93 145.5M
2022-01-20 16.42 16.63 15.77 15.83 69.3M
2022-01-19 17.36 17.41 16.08 16.65 89.3M
2022-01-18 17.26 17.66 17.12 17.50 42.3M
2022-01-17 17.64 17.77 17.10 17.47 55.1M
2022-01-14 17.50 18.15 17.44 17.80 44.8M
2022-01-13 18.30 18.39 17.69 17.73 62.7M
2022-01-12 18.99 19.20 17.91 18.38 75.1M
2022-01-11 18.51 18.74 17.93 18.35 49.1M
2022-01-10 17.86 18.90 17.86 18.51 59.1M
2022-01-07 19.30 19.41 18.15 18.18 88.7M
2022-01-06 18.95 19.87 18.66 19.50 80.7M
2022-01-05 19.70 19.80 18.46 19.01 84.6M
2022-01-04 20.95 21.09 19.61 19.66 111.4M