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
2024-12-31 7.70 7.75 7.41 7.41 25.6M
2024-12-30 7.77 7.78 7.65 7.71 18.5M
2024-12-27 7.69 7.85 7.65 7.77 22.0M
2024-12-26 7.68 7.75 7.64 7.69 17.6M
2024-12-25 7.87 7.88 7.63 7.70 24.5M
2024-12-24 7.70 7.91 7.70 7.85 25.3M
2024-12-23 7.95 7.99 7.66 7.70 28.6M
2024-12-20 7.91 8.05 7.83 7.93 26.8M
2024-12-19 7.83 7.92 7.76 7.90 28.7M
2024-12-18 8.01 8.07 7.91 7.92 27.4M
2024-12-17 8.12 8.23 7.95 8.00 34.9M
2024-12-16 8.23 8.29 8.07 8.11 33.9M
2024-12-13 8.47 8.47 8.23 8.24 44.2M
2024-12-12 8.50 8.54 8.38 8.51 42.5M
2024-12-11 8.53 8.57 8.45 8.50 38.6M
2024-12-10 8.85 8.86 8.51 8.53 57.7M
2024-12-09 8.65 8.72 8.51 8.58 39.6M
2024-12-06 8.60 8.78 8.40 8.69 57.7M
2024-12-05 8.51 8.75 8.51 8.64 41.2M
2024-12-04 8.79 8.86 8.54 8.60 49.4M
2024-12-03 8.93 8.94 8.73 8.83 47.5M
2024-12-02 8.67 8.97 8.59 8.93 68.9M
2024-11-29 8.45 8.82 8.33 8.68 77.6M
2024-11-28 8.59 8.69 8.45 8.49 52.8M
2024-11-27 8.48 8.68 8.24 8.66 67.6M
2024-11-26 8.97 8.99 8.51 8.52 92.7M
2024-11-25 9.08 9.43 8.80 9.01 129.5M
2024-11-22 9.00 9.84 8.95 9.11 168.8M
2024-11-21 9.00 9.28 8.98 9.11 117.1M
2024-11-20 8.95 9.46 8.88 9.19 211.2M
2024-11-19 8.05 8.78 7.98 8.78 62.1M
2024-11-18 8.28 8.39 7.92 7.98 50.3M
2024-11-15 8.56 8.66 8.28 8.28 53.2M
2024-11-14 9.00 9.13 8.59 8.60 67.2M
2024-11-13 8.95 9.45 8.70 9.02 101.1M
2024-11-12 9.10 9.43 8.87 8.98 121.4M
2024-11-11 8.58 8.95 8.50 8.94 84.5M
2024-11-08 8.72 8.89 8.53 8.57 76.1M
2024-11-07 8.37 8.58 8.30 8.58 60.3M
2024-11-06 8.39 8.68 8.35 8.45 89.7M
2024-11-05 8.18 8.45 8.13 8.39 80.8M
2024-11-04 8.03 8.40 7.92 8.17 64.3M
2024-11-01 8.17 8.38 7.88 7.97 83.6M
2024-10-31 7.89 8.24 7.87 8.19 71.3M
2024-10-30 7.98 8.03 7.78 7.89 40.9M
2024-10-29 8.26 8.34 7.95 7.96 63.6M
2024-10-28 8.16 8.25 8.07 8.22 59.6M
2024-10-25 7.74 8.23 7.74 8.16 101.7M
2024-10-24 7.85 7.86 7.68 7.74 43.9M
2024-10-23 7.86 8.07 7.75 7.91 78.9M
2024-10-22 7.70 7.88 7.59 7.88 58.4M
2024-10-21 7.59 7.85 7.59 7.69 61.5M
2024-10-18 7.35 7.78 7.32 7.60 61.0M
2024-10-17 7.55 7.62 7.35 7.36 38.9M
2024-10-16 7.40 7.57 7.33 7.46 35.4M
2024-10-15 7.76 7.80 7.51 7.51 49.7M
2024-10-14 7.58 7.80 7.42 7.80 54.9M
2024-10-11 8.07 8.09 7.42 7.56 61.0M
2024-10-10 8.26 8.60 8.00 8.07 70.8M
2024-10-09 9.20 9.20 8.42 8.42 98.6M
2024-10-08 9.46 9.46 8.78 9.35 126.4M
2024-09-30 8.19 8.60 8.05 8.60 117.3M
2024-09-27 7.27 7.89 7.27 7.82 96.8M
2024-09-26 6.86 7.18 6.85 7.17 43.6M
2024-09-25 6.84 7.12 6.84 6.92 54.5M
2024-09-24 6.49 6.80 6.46 6.80 55.3M
2024-09-23 6.41 6.52 6.35 6.44 16.2M
2024-09-20 6.51 6.51 6.36 6.41 23.1M
2024-09-19 6.35 6.65 6.22 6.54 38.1M
2024-09-18 6.47 6.49 6.20 6.26 24.5M
2024-09-13 6.74 6.80 6.46 6.47 33.1M
2024-09-12 6.73 6.94 6.72 6.75 42.0M
2024-09-11 6.56 6.90 6.55 6.84 61.3M
2024-09-10 6.61 6.63 6.43 6.56 17.9M
2024-09-09 6.55 6.66 6.54 6.57 14.5M
2024-09-06 6.75 6.78 6.61 6.62 18.4M
2024-09-05 6.77 7.04 6.77 6.80 28.8M
2024-09-04 6.72 6.88 6.70 6.77 22.9M
2024-09-03 6.58 6.90 6.55 6.78 29.7M
2024-09-02 6.76 6.86 6.58 6.58 23.8M
2024-08-30 6.62 6.92 6.60 6.80 34.6M
2024-08-29 6.40 6.65 6.40 6.60 22.7M
2024-08-28 6.42 6.50 6.35 6.47 14.4M
2024-08-27 6.63 6.63 6.43 6.45 21.1M
2024-08-26 6.50 6.79 6.49 6.64 27.6M
2024-08-23 6.55 6.61 6.46 6.46 18.8M
2024-08-22 6.79 6.84 6.56 6.57 22.1M
2024-08-21 6.67 6.88 6.62 6.81 27.0M
2024-08-20 6.83 6.93 6.66 6.69 25.4M
2024-08-19 6.90 7.01 6.82 6.83 18.1M
2024-08-16 7.04 7.08 6.92 6.92 16.8M
2024-08-15 6.96 7.11 6.88 7.04 22.2M
2024-08-14 7.05 7.15 6.95 6.97 14.9M
2024-08-13 6.99 7.12 6.89 7.07 19.2M
2024-08-12 7.07 7.12 6.97 7.00 14.7M
2024-08-09 7.23 7.32 7.08 7.08 18.2M
2024-08-08 7.21 7.28 7.11 7.21 17.6M
2024-08-07 7.32 7.32 7.23 7.23 17.0M
2024-08-06 7.30 7.39 7.22 7.32 22.0M
2024-08-05 7.30 7.53 7.20 7.20 30.3M
2024-08-02 7.39 7.49 7.31 7.35 21.7M
2024-08-01 7.49 7.60 7.35 7.44 31.3M
2024-07-31 7.11 7.49 7.07 7.49 44.2M
2024-07-30 7.06 7.14 6.99 7.09 18.1M
2024-07-29 7.23 7.27 7.05 7.08 22.5M
2024-07-26 7.02 7.29 6.99 7.22 30.5M
2024-07-25 6.80 7.12 6.78 7.02 33.2M
2024-07-24 7.01 7.10 6.84 6.85 33.3M
2024-07-23 7.30 7.38 7.06 7.07 28.3M
2024-07-22 7.41 7.49 7.27 7.32 24.1M
2024-07-19 7.38 7.54 7.26 7.43 22.5M
2024-07-18 7.43 7.47 7.26 7.41 21.0M
2024-07-17 7.52 7.55 7.42 7.44 17.9M
2024-07-16 7.49 7.58 7.42 7.52 18.4M
2024-07-15 7.65 7.66 7.48 7.50 18.6M
2024-07-12 7.73 7.81 7.60 7.65 26.5M
2024-07-11 7.47 7.90 7.47 7.78 52.9M
2024-07-10 7.38 7.72 7.32 7.35 44.6M
2024-07-09 7.49 7.54 7.14 7.41 51.4M
2024-07-08 7.85 7.90 7.48 7.54 32.9M
2024-07-05 7.95 8.00 7.81 7.92 23.4M
2024-07-04 8.27 8.29 7.96 7.98 19.3M
2024-07-03 8.17 8.34 8.16 8.22 17.3M
2024-07-02 8.26 8.38 8.17 8.21 19.5M
2024-07-01 8.10 8.29 7.99 8.26 23.1M
2024-06-28 8.16 8.30 8.13 8.15 19.3M
2024-06-27 8.33 8.42 8.15 8.16 24.4M
2024-06-26 8.03 8.44 7.94 8.41 37.4M
2024-06-25 8.15 8.23 8.01 8.05 19.1M
2024-06-24 8.40 8.40 8.11 8.12 26.1M
2024-06-21 8.51 8.58 8.37 8.49 20.2M
2024-06-20 8.91 8.95 8.50 8.51 30.2M
2024-06-19 9.04 9.08 8.85 8.87 18.8M
2024-06-18 8.90 9.04 8.84 9.04 22.4M
2024-06-17 8.81 8.98 8.79 8.90 20.1M
2024-06-14 8.73 8.94 8.67 8.88 20.4M
2024-06-13 8.96 8.99 8.76 8.77 22.1M
2024-06-12 8.87 8.97 8.82 8.96 20.9M
2024-06-11 8.80 8.90 8.65 8.87 20.1M
2024-06-07 8.90 8.92 8.67 8.84 24.0M
2024-06-06 9.19 9.32 8.78 8.80 43.8M
2024-06-05 9.17 9.23 9.06 9.06 20.1M
2024-06-04 9.09 9.20 8.93 9.19 29.0M
2024-06-03 9.43 9.45 9.04 9.14 43.5M
2024-05-31 9.50 9.75 9.41 9.41 38.9M
2024-05-30 9.70 9.75 9.50 9.53 24.1M
2024-05-29 9.46 9.77 9.46 9.55 30.2M
2024-05-28 9.52 9.69 9.44 9.46 22.3M
2024-05-27 9.65 9.75 9.45 9.57 23.4M
2024-05-24 9.67 9.90 9.55 9.65 38.7M
2024-05-23 10.01 10.05 9.73 9.77 43.1M
2024-05-22 9.81 10.18 9.81 10.13 54.3M
2024-05-21 10.01 10.01 9.79 9.85 35.2M
2024-05-20 9.84 10.19 9.81 10.08 47.1M
2024-05-17 9.82 9.95 9.66 9.92 33.6M
2024-05-16 9.75 9.91 9.74 9.78 35.3M
2024-05-15 10.19 10.20 9.84 9.85 54.9M
2024-05-14 10.39 10.63 10.17 10.18 84.0M
2024-05-13 10.45 10.45 9.93 10.08 63.6M
2024-05-10 10.07 10.13 9.86 10.02 44.0M
2024-05-09 9.92 10.22 9.92 10.15 71.8M
2024-05-08 10.05 10.05 9.76 9.76 37.6M
2024-05-07 10.06 10.25 9.98 10.05 41.3M
2024-05-06 9.92 10.17 9.90 10.08 64.0M
2024-04-30 10.02 10.10 9.72 9.72 83.4M
2024-04-29 9.18 10.10 9.18 10.10 137.9M
2024-04-26 9.04 9.22 8.96 9.18 45.3M
2024-04-25 8.96 9.27 8.92 9.04 44.1M
2024-04-24 8.88 9.09 8.60 9.08 48.4M
2024-04-23 9.11 9.16 8.95 9.06 37.6M
2024-04-22 9.27 9.51 9.00 9.12 45.5M
2024-04-19 9.73 9.78 9.36 9.39 52.4M
2024-04-18 9.61 10.01 9.46 9.81 60.9M
2024-04-17 9.25 9.72 9.25 9.71 68.5M
2024-04-16 10.20 10.27 9.10 9.16 95.4M
2024-04-15 10.50 10.77 9.80 10.11 86.3M
2024-04-12 11.06 11.12 10.56 10.59 91.0M
2024-04-11 11.30 11.48 11.04 11.13 99.0M
2024-04-10 11.89 11.89 11.36 11.45 120.9M
2024-04-09 11.28 12.18 11.14 12.00 179.2M
2024-04-08 11.14 11.89 11.08 11.27 162.4M
2024-04-03 11.11 11.76 11.02 11.29 229.4M
2024-04-02 9.95 10.80 9.85 10.80 121.5M
2024-04-01 9.48 9.85 9.48 9.82 40.0M
2024-03-29 9.37 9.63 9.37 9.48 22.6M
2024-03-28 9.22 9.56 9.22 9.43 27.6M
2024-03-27 9.86 9.91 9.27 9.29 36.8M
2024-03-26 9.71 9.98 9.58 9.85 39.5M
2024-03-25 9.92 10.09 9.70 9.71 43.7M
2024-03-22 10.31 10.37 9.98 10.02 50.0M
2024-03-21 10.57 10.60 10.32 10.37 38.6M
2024-03-20 10.32 10.60 10.29 10.51 55.3M
2024-03-19 10.44 10.63 10.35 10.36 44.1M
2024-03-18 10.45 10.52 10.34 10.50 45.7M
2024-03-15 10.20 10.45 10.14 10.39 46.6M
2024-03-14 10.36 10.53 10.15 10.27 46.7M
2024-03-13 10.35 10.50 10.31 10.35 39.3M
2024-03-12 10.60 10.65 10.32 10.39 63.9M
2024-03-11 10.08 10.59 10.06 10.50 91.9M
2024-03-08 10.00 10.15 9.90 10.05 35.2M
2024-03-07 10.22 10.39 9.99 9.99 49.6M
2024-03-06 9.99 10.29 9.88 10.17 55.8M
2024-03-05 10.20 10.22 10.00 10.09 55.0M
2024-03-04 10.49 10.58 10.22 10.35 58.6M
2024-03-01 10.46 10.55 10.30 10.41 67.9M
2024-02-29 9.71 10.56 9.71 10.44 108.7M
2024-02-28 10.40 10.76 9.80 9.81 117.1M
2024-02-27 9.85 10.25 9.81 10.24 65.8M
2024-02-26 10.07 10.25 9.90 9.98 71.8M
2024-02-23 9.74 9.98 9.62 9.97 74.6M
2024-02-22 9.53 9.85 9.50 9.70 56.6M
2024-02-21 9.40 9.98 9.30 9.68 90.6M
2024-02-20 9.21 9.54 9.06 9.48 62.7M
2024-02-19 9.39 9.41 9.12 9.30 59.6M
2024-02-08 9.12 9.48 9.12 9.21 70.7M
2024-02-07 8.60 9.24 8.53 8.97 84.9M
2024-02-06 7.80 8.65 7.74 8.50 75.2M
2024-02-05 8.83 8.85 7.97 7.97 84.7M
2024-02-02 9.39 9.45 8.55 8.86 74.7M
2024-02-01 8.98 9.70 8.90 9.36 84.1M
2024-01-31 9.50 9.80 9.00 9.04 90.9M
2024-01-30 9.95 10.22 9.78 9.83 55.0M
2024-01-29 10.78 10.87 10.11 10.11 80.9M
2024-01-26 10.88 11.21 10.80 10.85 66.2M
2024-01-25 10.85 11.07 10.55 11.01 74.7M
2024-01-24 11.05 11.18 10.54 10.85 71.3M
2024-01-23 10.60 11.18 10.36 10.94 75.7M
2024-01-22 11.67 11.67 10.66 10.70 104.8M
2024-01-19 12.37 12.75 11.75 11.78 83.2M
2024-01-18 12.13 12.63 11.70 12.53 92.5M
2024-01-17 13.33 13.36 12.28 12.30 110.9M
2024-01-16 13.35 13.64 13.08 13.43 95.1M
2024-01-15 13.18 13.31 13.07 13.23 55.5M
2024-01-12 13.25 13.46 13.00 13.32 111.2M
2024-01-11 12.77 13.90 12.72 13.38 159.6M
2024-01-10 12.69 13.14 12.37 12.92 112.9M
2024-01-09 12.62 12.99 12.45 12.74 89.9M
2024-01-08 12.22 12.96 12.22 12.81 92.0M
2024-01-05 12.53 13.14 12.32 12.53 117.9M
2024-01-04 13.44 13.50 12.57 12.62 154.5M
2024-01-03 13.41 14.22 13.36 13.56 144.7M
2024-01-02 13.39 13.78 13.33 13.55 140.2M