江丰电子（300666）历史交易数据_股票行情

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(%)
2020-11-24	52.01	53.35	52.00	52.63	0.40	0.77	38,395	20,250	2.58	1.71
2020-11-23	52.83	52.88	51.91	52.23	-0.63	-1.19	31,293	16,365	1.84	1.40
2020-11-20	52.40	52.99	52.25	52.86	0.27	0.51	26,532	13,958	1.41	1.18
2020-11-19	52.15	53.33	51.75	52.59	0.43	0.82	38,887	20,473	3.03	1.73
2020-11-18	52.00	53.16	51.87	52.16	-0.31	-0.59	40,802	21,380	2.46	1.82
2020-11-17	52.60	53.25	51.02	52.47	-0.78	-1.46	68,806	35,757	4.19	3.07
2020-11-16	56.50	56.50	52.26	53.25	-6.82	-11.35	138,370	74,734	7.06	6.17
2020-11-13	59.92	61.19	58.80	60.07	-0.71	-1.17	48,769	29,275	3.93	2.17
2020-11-12	61.55	61.92	60.00	60.78	0.16	0.26	49,840	30,291	3.17	2.22
2020-11-11	63.33	63.43	59.51	60.62	-2.66	-4.20	84,649	51,680	6.19	3.77
2020-11-10	61.38	65.28	60.38	63.28	1.51	2.44	131,679	83,146	7.93	5.87
2020-11-09	56.16	62.40	56.16	61.77	6.05	10.86	127,861	76,420	11.20	5.70
2020-11-06	56.05	56.55	55.00	55.72	-0.36	-0.64	47,804	26,652	2.76	2.13
2020-11-05	58.01	58.35	54.76	56.08	-1.24	-2.16	79,696	44,887	6.26	3.55
2020-11-04	58.17	58.74	57.20	57.32	-1.50	-2.55	50,856	29,432	2.62	2.27
2020-11-03	59.66	59.66	56.00	58.82	-2.03	-3.34	98,751	57,189	6.01	4.40
2020-11-02	59.50	61.28	59.05	60.85	1.17	1.96	66,600	40,155	3.74	2.97
2020-10-30	59.00	61.68	58.89	59.68	0.54	0.91	60,173	36,199	4.72	2.68
2020-10-29	58.00	59.49	57.72	59.14	0.51	0.87	37,405	22,030	3.02	1.67
2020-10-28	58.38	58.90	57.50	58.63	0.22	0.38	27,653	16,133	2.40	1.24
2020-10-27	57.08	58.70	56.99	58.41	1.03	1.80	26,074	15,189	2.98	1.17
2020-10-26	57.02	57.64	56.20	57.38	0.30	0.53	21,253	12,115	2.52	0.95
2020-10-23	60.14	60.45	57.00	57.08	-2.55	-4.28	35,202	20,489	5.79	1.58
2020-10-22	59.50	60.50	58.89	59.63	-0.08	-0.13	22,377	13,376	2.70	1.00
2020-10-21	61.70	61.74	59.27	59.71	-2.04	-3.30	35,688	21,507	4.00	1.60
2020-10-20	61.24	61.76	60.69	61.75	0.73	1.20	24,857	15,257	1.75	1.11
2020-10-19	61.89	62.59	60.84	61.02	-0.78	-1.26	30,550	18,803	2.83	1.37
2020-10-16	62.44	62.80	61.37	61.80	0.77	1.26	37,887	23,497	2.34	1.70
2020-10-15	62.49	63.19	61.03	61.03	-1.13	-1.82	47,895	29,791	3.47	2.15
2020-10-14	61.97	62.68	61.36	62.16	0.40	0.65	55,476	34,475	2.14	2.49
2020-10-13	61.90	62.76	61.08	61.76	1.57	2.61	68,718	42,568	2.79	3.08
2020-10-12	58.12	60.30	57.99	60.19	2.26	3.90	48,234	28,675	3.99	2.16
2020-10-09	57.18	58.15	56.70	57.93	1.92	3.43	35,812	20,587	2.59	1.60

起始日期	上市日
截止日期	今日

江丰电子 (300666)

江丰电子(300666) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值