江丰电子

300666
🏛️ 中国 →
107.10
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 99.61 100.81 97.98 100.81 3,278.1K
09:35 100.60 100.75 99.18 99.18 1,769.6K
09:40 99.32 100.85 99.32 100.40 1,487.4K
09:45 100.40 102.17 99.86 101.38 2,528.0K
09:50 101.40 102.02 100.61 101.52 1,387.4K
09:55 101.40 101.59 100.26 101.17 899.7K
10:00 101.01 102.00 100.77 101.14 1,110.0K
10:05 101.15 101.40 100.34 100.56 754.8K
10:10 100.60 100.60 99.40 99.72 802.7K
10:15 99.68 99.73 99.12 99.56 497.2K
10:20 99.50 100.49 99.22 100.30 421.6K
10:25 100.48 101.99 100.33 101.97 643.9K
10:30 101.92 106.00 101.43 106.00 3,362.3K
10:35 105.80 105.80 103.43 103.92 2,369.2K
10:40 103.99 105.50 103.92 105.49 1,186.3K
10:45 105.50 107.57 105.50 106.01 2,338.6K
10:50 106.08 107.55 105.50 105.60 1,054.7K
10:55 105.80 106.66 104.80 106.60 652.8K
11:00 106.60 107.12 105.78 106.09 534.8K
11:05 105.97 106.48 105.65 106.44 344.5K
11:10 106.30 106.60 104.70 104.84 452.0K
11:15 104.85 105.58 104.11 104.11 365.0K
11:20 104.12 104.42 104.00 104.04 330.3K
11:25 104.03 105.13 104.00 104.73 266.4K
11:30 104.73 104.73 104.73 104.73 0.1K
13:00 104.62 104.74 103.58 103.58 441.3K
13:05 103.58 103.76 102.88 103.32 417.2K
13:10 103.31 105.00 103.31 104.50 428.4K
13:15 104.50 104.67 103.83 104.00 202.2K
13:20 104.00 104.21 103.31 103.33 254.1K
13:25 103.32 104.57 103.32 104.50 170.4K
13:30 104.50 104.50 103.41 103.48 266.8K
13:35 103.48 103.48 102.90 103.16 331.5K
13:40 103.16 103.19 102.87 103.13 214.4K
13:45 103.12 105.24 102.81 105.24 447.2K
13:50 105.30 105.34 103.50 104.00 322.0K
13:55 104.02 104.79 103.45 103.75 254.9K
14:00 103.79 106.70 103.63 106.70 775.8K
14:05 106.70 106.99 105.52 105.92 736.6K
14:10 105.52 105.87 104.60 104.99 424.5K
14:15 104.83 106.03 104.58 105.77 454.1K
14:20 105.78 105.78 104.59 104.86 310.2K
14:25 104.88 105.13 104.02 104.88 493.1K
14:30 105.00 105.10 103.83 104.00 509.1K
14:35 103.97 105.00 103.97 104.16 447.3K
14:40 104.17 105.36 104.15 105.36 583.8K
14:45 105.37 105.98 104.82 105.50 620.6K
14:50 105.48 105.57 104.66 104.73 852.2K
14:55 104.71 105.50 104.71 105.13 693.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 104.50 110.29 101.68 107.10 35.4M
2025-09-26 99.75 107.77 97.91 105.04 40.0M
2025-09-25 100.00 103.23 96.22 100.10 45.9M
2025-09-24 83.27 98.82 82.78 98.82 40.4M
2025-09-23 82.20 82.40 78.70 82.35 15.3M
2025-09-22 80.93 81.88 80.03 81.18 14.1M
2025-09-19 80.20 82.25 79.11 79.37 12.9M
2025-09-18 80.39 83.18 79.01 80.16 19.2M
2025-09-17 77.70 80.88 77.21 80.38 15.2M
2025-09-16 77.74 78.20 76.67 77.70 8.8M
2025-09-15 80.15 80.68 77.60 77.71 11.1M
2025-09-12 76.05 81.62 75.63 79.06 19.3M
2025-09-11 73.70 76.10 72.90 75.99 10.7M
2025-09-10 73.84 75.21 73.57 73.70 6.1M
2025-09-09 75.16 75.47 73.39 73.79 6.5M
2025-09-08 75.70 76.09 74.47 75.53 8.0M
2025-09-05 73.92 75.75 73.65 75.53 8.5M
2025-09-04 77.30 77.96 72.51 73.69 14.8M
2025-09-03 78.08 80.28 77.08 77.41 12.0M
2025-09-02 81.01 81.96 77.00 77.55 16.0M
2025-09-01 81.84 82.76 79.88 81.27 13.1M
2025-08-29 82.92 83.10 79.82 80.99 14.3M
2025-08-28 79.90 82.33 79.57 82.32 18.0M
2025-08-27 79.21 84.20 78.77 79.95 21.8M
2025-08-26 79.77 80.35 78.62 79.10 15.2M
2025-08-25 82.80 83.80 79.04 80.73 20.8M
2025-08-22 81.30 83.15 80.51 82.03 17.9M
2025-08-21 81.43 81.88 79.58 80.41 14.6M
2025-08-20 76.70 82.18 76.60 81.42 20.3M
2025-08-19 78.50 78.50 76.66 76.86 13.1M
2025-08-18 74.50 80.00 73.85 78.81 24.4M
2025-08-15 72.12 73.92 72.10 73.80 12.3M
2025-08-14 73.69 75.39 72.31 72.70 17.4M
2025-08-13 70.38 73.76 70.34 72.27 15.1M
2025-08-12 69.67 70.80 69.31 70.42 7.5M
2025-08-11 68.83 70.05 68.81 69.75 5.7M
2025-08-08 69.90 69.95 68.71 68.84 6.8M
2025-08-07 70.27 70.84 69.70 69.97 7.1M
2025-08-06 69.69 70.33 69.30 70.27 5.4M
2025-08-05 69.14 70.29 68.95 69.78 5.5M
2025-08-04 68.52 69.36 68.26 69.08 4.8M
2025-08-01 69.22 69.56 68.53 68.93 5.5M
2025-07-31 70.23 70.84 69.08 69.30 7.2M
2025-07-30 71.43 71.96 69.90 70.22 7.9M
2025-07-29 71.00 71.79 70.76 71.43 6.3M
2025-07-28 71.00 72.20 70.23 71.37 8.0M
2025-07-25 70.67 71.16 70.05 70.98 6.6M
2025-07-24 69.39 70.99 69.11 70.74 9.4M
2025-07-23 69.24 69.88 69.03 69.31 6.2M
2025-07-22 69.30 69.74 69.03 69.35 6.1M
2025-07-21 69.26 69.58 69.02 69.32 5.8M
2025-07-18 69.21 69.63 68.75 69.49 6.2M
2025-07-17 68.41 69.21 68.20 69.20 6.5M
2025-07-16 69.00 69.00 67.70 68.56 10.4M
2025-07-15 69.91 70.25 69.46 69.70 6.6M
2025-07-14 69.87 70.12 69.39 69.91 5.8M
2025-07-11 71.00 71.36 68.00 69.87 13.7M
2025-07-10 73.01 73.45 72.45 72.98 3.3M
2025-07-09 73.80 74.28 72.99 73.23 4.5M
2025-07-08 71.99 74.44 71.99 73.95 7.7M
2025-07-07 72.10 72.55 71.75 71.90 3.1M
2025-07-04 73.37 73.55 71.97 72.13 5.7M
2025-07-03 73.75 73.86 73.00 73.60 3.6M
2025-07-02 74.80 74.81 73.30 73.62 5.1M
2025-07-01 74.19 75.50 73.98 74.77 6.8M
2025-06-30 73.58 74.49 73.41 74.10 6.0M
2025-06-27 73.56 74.08 73.05 73.19 4.4M
2025-06-26 74.22 74.55 73.10 73.10 5.3M
2025-06-25 73.30 74.68 73.11 74.38 7.2M
2025-06-24 72.19 73.19 71.50 72.96 5.6M
2025-06-23 70.62 72.22 69.88 71.99 5.9M
2025-06-20 71.17 72.25 71.03 71.09 4.5M
2025-06-19 71.57 72.36 70.94 71.00 4.5M
2025-06-18 71.12 72.22 70.90 71.68 3.9M
2025-06-17 71.80 71.80 70.88 71.55 3.1M
2025-06-16 71.51 72.36 71.11 71.34 4.3M
2025-06-13 72.23 73.36 71.72 71.79 5.2M
2025-06-12 72.80 73.39 72.25 72.49 4.0M
2025-06-11 73.25 74.10 72.79 72.81 4.0M
2025-06-10 75.17 75.17 72.64 73.26 4.8M
2025-06-09 74.49 75.50 73.70 75.05 4.5M
2025-06-06 74.50 75.84 74.05 74.62 5.3M
2025-06-05 73.30 74.40 73.12 74.29 4.2M
2025-06-04 73.14 73.60 73.03 73.29 2.3M
2025-06-03 71.26 73.99 71.05 73.23 5.4M
2025-05-30 72.43 73.47 70.99 71.58 4.8M
2025-05-29 72.00 73.20 71.91 72.87 2.9M
2025-05-28 73.50 73.79 71.73 71.90 4.1M
2025-05-27 73.40 74.50 73.07 73.61 3.0M
2025-05-26 72.62 74.29 72.60 73.57 4.5M
2025-05-23 74.02 74.40 72.42 72.50 5.4M
2025-05-22 74.88 75.76 73.73 74.02 4.4M
2025-05-21 74.92 75.54 73.53 75.29 5.0M
2025-05-20 75.84 75.84 74.81 75.09 4.0M
2025-05-19 75.61 76.25 74.56 75.84 5.5M
2025-05-16 74.58 76.99 74.22 75.74 7.4M
2025-05-15 74.87 76.26 74.51 74.78 5.7M
2025-05-14 75.16 75.98 74.80 75.05 5.4M
2025-05-13 77.00 77.05 74.88 74.96 6.6M
2025-05-12 76.90 77.18 75.65 76.29 7.5M
2025-05-09 77.77 78.28 75.88 76.17 7.8M
2025-05-08 76.52 80.00 76.36 77.85 12.2M
2025-05-07 78.27 79.15 76.05 76.73 11.3M
2025-05-06 74.69 77.77 74.67 77.65 13.0M
2025-04-30 73.24 74.78 72.64 74.40 7.5M
2025-04-29 73.39 73.88 72.67 72.99 5.0M
2025-04-28 72.72 74.28 72.65 73.42 6.6M
2025-04-25 73.17 73.69 71.20 73.14 8.3M
2025-04-24 74.00 74.10 72.30 73.18 9.9M
2025-04-23 70.50 75.70 69.97 74.75 13.2M
2025-04-22 70.04 70.98 69.53 70.25 5.6M
2025-04-21 70.00 70.48 69.70 70.42 4.7M
2025-04-18 71.50 71.80 69.62 69.79 5.3M
2025-04-17 70.88 73.15 70.70 71.20 5.2M
2025-04-16 74.01 74.60 70.88 71.65 10.9M
2025-04-15 75.16 76.76 74.26 76.07 12.4M
2025-04-14 74.15 74.20 71.88 72.99 7.2M
2025-04-11 69.75 74.20 69.28 72.54 11.6M
2025-04-10 70.67 72.28 69.51 70.33 7.4M
2025-04-09 65.80 70.32 64.58 68.71 8.0M
2025-04-08 68.00 70.23 65.80 67.28 7.6M
2025-04-07 70.12 72.50 63.58 66.80 11.0M
2025-04-03 73.05 74.80 71.29 73.46 7.4M
2025-04-02 74.81 76.23 73.62 74.01 5.1M
2025-04-01 73.87 75.75 73.70 74.80 7.7M
2025-03-31 73.08 75.88 72.52 74.95 9.6M
2025-03-28 74.55 76.76 72.80 73.14 11.2M
2025-03-27 69.82 73.95 69.70 72.87 8.4M
2025-03-26 70.29 70.78 69.89 69.89 2.4M
2025-03-25 71.16 71.25 69.84 70.36 3.0M
2025-03-24 70.22 72.00 69.54 71.12 5.2M
2025-03-21 70.71 70.93 69.61 70.20 4.3M
2025-03-20 71.10 71.47 70.65 70.90 3.5M
2025-03-19 72.86 73.46 70.97 71.08 5.6M
2025-03-18 73.10 74.40 73.00 73.15 3.6M
2025-03-17 73.10 73.72 72.48 72.88 3.5M
2025-03-14 71.95 73.46 71.80 73.00 4.6M
2025-03-13 74.44 74.44 71.50 72.07 6.5M
2025-03-12 75.70 76.29 74.28 74.30 5.2M
2025-03-11 74.80 76.58 74.49 75.45 4.4M
2025-03-10 75.57 77.88 75.51 75.81 6.2M
2025-03-07 76.38 76.73 74.60 75.18 6.2M
2025-03-06 76.50 77.90 75.94 76.91 8.5M
2025-03-05 76.11 77.11 74.85 75.81 5.9M
2025-03-04 73.50 77.83 73.39 76.37 8.9M
2025-03-03 75.18 76.50 73.27 74.30 6.8M
2025-02-28 79.10 79.80 74.21 74.64 10.1M
2025-02-27 79.00 80.21 77.45 80.04 12.0M
2025-02-26 75.67 79.50 75.66 78.88 13.8M
2025-02-25 75.32 77.77 74.48 75.65 8.9M
2025-02-24 75.21 77.88 74.06 76.49 12.4M
2025-02-21 71.77 74.75 71.75 74.55 11.7M
2025-02-20 72.37 72.40 71.12 71.96 7.3M
2025-02-19 69.58 72.50 69.58 72.47 12.3M
2025-02-18 68.50 72.28 68.10 69.57 13.4M
2025-02-17 68.45 69.16 67.15 68.57 7.0M
2025-02-14 68.69 69.00 67.80 68.16 5.6M
2025-02-13 71.51 71.58 68.88 69.00 7.1M
2025-02-12 69.45 71.71 69.45 71.71 6.8M
2025-02-11 71.27 71.28 69.32 69.44 6.1M
2025-02-10 72.12 72.29 70.30 71.26 7.1M
2025-02-07 72.21 73.83 71.33 72.12 8.0M
2025-02-06 70.25 73.00 69.80 72.28 5.9M
2025-02-05 71.48 71.89 70.44 70.53 4.3M
2025-01-27 71.01 71.46 70.00 70.29 4.0M
2025-01-24 70.40 71.40 70.03 70.99 4.0M
2025-01-23 72.41 73.60 70.66 70.66 5.3M
2025-01-22 71.87 72.87 71.41 71.92 4.8M
2025-01-21 70.60 72.50 70.34 72.30 6.2M
2025-01-20 70.88 71.10 69.25 70.02 4.7M
2025-01-17 67.79 69.97 67.46 69.64 6.1M
2025-01-16 69.50 70.30 67.67 68.13 4.9M
2025-01-15 68.99 69.43 68.24 69.13 3.6M
2025-01-14 67.43 69.70 66.51 69.45 6.8M
2025-01-13 66.13 68.10 65.81 67.05 4.1M
2025-01-10 66.70 69.30 66.02 66.69 7.4M
2025-01-09 65.91 67.55 65.60 66.22 4.2M
2025-01-08 66.00 67.16 64.01 65.94 6.0M
2025-01-07 63.95 66.80 63.95 66.51 5.7M
2025-01-06 63.76 65.12 63.30 63.90 4.1M
2025-01-03 65.82 66.43 63.60 63.77 6.1M
2025-01-02 67.26 68.25 64.82 65.35 7.7M