江丰电子(300666) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-02-26 | 42.68 | 43.77 | 42.50 | 42.93 | -0.57 | -1.31 | 24,135 | 10,409 | 2.92 | 1.08 |
| 2021-02-25 | 44.62 | 44.70 | 43.44 | 43.50 | -1.41 | -3.14 | 40,875 | 17,919 | 2.81 | 1.82 |
| 2021-02-24 | 45.40 | 46.45 | 44.60 | 44.91 | 1.02 | 2.32 | 67,947 | 31,031 | 4.22 | 3.03 |
| 2021-02-23 | 43.90 | 44.50 | 42.93 | 43.89 | -0.50 | -1.13 | 28,655 | 12,553 | 3.54 | 1.28 |
| 2021-02-22 | 44.05 | 45.57 | 44.05 | 44.39 | -0.01 | -0.02 | 45,844 | 20,558 | 3.42 | 2.04 |
| 2021-02-19 | 43.24 | 44.42 | 42.82 | 44.40 | 1.18 | 2.73 | 32,639 | 14,348 | 3.70 | 1.46 |
| 2021-02-18 | 43.34 | 44.49 | 43.15 | 43.22 | 0.64 | 1.50 | 37,763 | 16,505 | 3.15 | 1.68 |
| 2021-02-10 | 42.22 | 42.66 | 41.60 | 42.58 | 0.35 | 0.83 | 28,793 | 12,167 | 2.51 | 1.28 |
| 2021-02-09 | 40.60 | 42.47 | 40.60 | 42.23 | 1.57 | 3.86 | 34,381 | 14,352 | 4.60 | 1.53 |
| 2021-02-08 | 40.54 | 41.50 | 40.31 | 40.66 | 0.31 | 0.77 | 26,244 | 10,750 | 2.95 | 1.17 |
| 2021-02-05 | 41.87 | 42.26 | 40.28 | 40.35 | -1.48 | -3.54 | 30,823 | 12,659 | 4.73 | 1.37 |
| 2021-02-04 | 42.90 | 42.93 | 40.61 | 41.83 | -0.97 | -2.27 | 42,132 | 17,517 | 5.42 | 1.88 |
| 2021-02-03 | 44.70 | 44.97 | 42.58 | 42.80 | -2.08 | -4.63 | 58,117 | 25,107 | 5.33 | 2.59 |
| 2021-02-02 | 45.85 | 46.16 | 44.81 | 44.88 | -0.87 | -1.90 | 37,171 | 16,867 | 2.95 | 1.66 |
| 2021-02-01 | 45.90 | 46.42 | 45.30 | 45.75 | -0.14 | -0.31 | 27,244 | 12,516 | 2.44 | 1.21 |
| 2021-01-29 | 46.95 | 47.13 | 45.20 | 45.89 | -0.41 | -0.89 | 38,257 | 17,661 | 4.17 | 1.71 |
| 2021-01-28 | 48.60 | 48.60 | 46.20 | 46.30 | -2.97 | -6.03 | 50,642 | 23,999 | 4.87 | 2.26 |
| 2021-01-27 | 49.19 | 50.96 | 48.63 | 49.27 | 0.66 | 1.36 | 45,860 | 22,785 | 4.79 | 2.05 |
| 2021-01-26 | 49.05 | 51.33 | 48.58 | 48.61 | -0.39 | -0.80 | 61,645 | 30,819 | 5.61 | 2.75 |
| 2021-01-25 | 49.00 | 49.66 | 48.17 | 49.00 | -1.32 | -2.62 | 46,861 | 22,941 | 2.96 | 2.09 |
| 2021-01-22 | 50.40 | 50.90 | 49.28 | 50.32 | -0.30 | -0.59 | 44,311 | 22,129 | 3.20 | 1.98 |
| 2021-01-21 | 50.75 | 51.70 | 50.26 | 50.62 | -0.52 | -1.02 | 58,641 | 29,942 | 2.82 | 2.62 |
| 2021-01-20 | 50.68 | 51.48 | 49.88 | 51.14 | 0.64 | 1.27 | 45,494 | 23,120 | 3.17 | 2.03 |
| 2021-01-19 | 52.01 | 52.38 | 50.20 | 50.50 | -1.29 | -2.49 | 60,323 | 30,737 | 4.21 | 2.69 |
| 2021-01-18 | 49.53 | 52.41 | 49.49 | 51.79 | 0.92 | 1.81 | 77,175 | 39,632 | 5.74 | 3.44 |
| 2021-01-15 | 51.00 | 53.70 | 49.66 | 50.87 | 0.33 | 0.65 | 110,586 | 57,248 | 7.99 | 4.93 |
| 2021-01-14 | 47.28 | 51.36 | 46.84 | 50.54 | 3.30 | 6.99 | 96,661 | 47,932 | 9.57 | 4.31 |
| 2021-01-13 | 47.99 | 48.40 | 46.60 | 47.24 | -0.66 | -1.38 | 41,954 | 19,797 | 3.76 | 1.87 |
| 2021-01-12 | 46.88 | 47.99 | 46.20 | 47.90 | 1.09 | 2.33 | 37,889 | 17,905 | 3.82 | 1.69 |
| 2021-01-11 | 46.50 | 48.30 | 45.40 | 46.81 | -1.84 | -3.78 | 53,654 | 25,332 | 5.96 | 2.39 |
| 2021-01-08 | 48.37 | 49.70 | 47.70 | 48.65 | 0.30 | 0.62 | 35,792 | 17,453 | 4.14 | 1.60 |
| 2021-01-07 | 50.03 | 50.08 | 47.86 | 48.35 | -1.77 | -3.53 | 43,277 | 21,019 | 4.43 | 1.93 |
| 2021-01-06 | 51.00 | 51.40 | 49.81 | 50.12 | -0.77 | -1.51 | 39,888 | 20,024 | 3.12 | 1.78 |
| 2021-01-05 | 50.45 | 51.30 | 49.56 | 50.89 | 0.47 | 0.93 | 47,872 | 24,151 | 3.45 | 2.13 |
| 2021-01-04 | 49.76 | 50.87 | 49.36 | 50.42 | 0.91 | 1.84 | 38,932 | 19,574 | 3.05 | 1.74 |
