江特电机（002176）历史行情

以下为江特电机近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	8.610	8.480	8.700	8.440	-0.130	-1.510%	40.83万	0.00亿	0.000%
2026-10-07	8.230	8.610	8.790	8.160	0.410	5.000%	6,077.08万	5.18亿	3.575%
2026-10-06	8.230	8.610	8.790	8.160	0.410	5.000%	6,077.08万	5.18亿	3.575%
2026-10-05	8.230	8.610	8.790	8.160	0.410	5.000%	6,077.08万	5.18亿	3.575%
2026-10-02	8.230	8.610	8.790	8.160	0.410	5.000%	6,077.08万	5.18亿	3.575%
2026-10-01	8.230	8.610	8.790	8.160	0.410	5.000%	6,077.08万	5.18亿	3.575%
2026-09-30	8.230	8.610	8.790	8.160	0.410	5.000%	60.77万	0.00亿	0.000%
2026-09-29	8.020	8.200	8.260	8.020	0.120	1.485%	25.20万	0.00亿	0.000%
2026-09-28	8.290	8.080	8.290	8.010	-0.210	-2.533%	29.45万	0.00亿	0.000%
2026-09-27	8.420	8.290	8.450	8.270	-0.110	-1.310%	2,106.53万	1.76亿	1.239%
2026-09-24	8.420	8.290	8.450	8.270	-0.110	-1.310%	21.07万	0.00亿	0.000%
2026-09-23	8.550	8.400	8.580	8.370	-0.200	-2.326%	33.26万	0.00亿	0.000%
2026-09-22	8.570	8.600	8.670	8.560	0.040	0.467%	30.82万	0.00亿	0.000%
2026-09-21	8.520	8.560	8.620	8.470	0.030	0.352%	31.07万	0.00亿	0.000%
2026-09-18	8.600	8.530	8.620	8.470	0.000	0.000%	26.64万	0.00亿	0.000%
2026-09-17	8.560	8.530	8.630	8.450	-0.050	-0.583%	23.83万	0.00亿	0.000%
2026-09-16	8.570	8.580	8.670	8.430	-0.030	-0.348%	26.96万	0.00亿	0.000%
2026-09-15	8.770	8.610	8.770	8.590	-0.170	-1.936%	23.82万	0.00亿	0.000%
2026-09-14	8.530	8.780	8.830	8.470	0.200	2.331%	29.69万	0.00亿	0.000%
2026-09-11	8.770	8.580	8.790	8.360	-0.310	-3.487%	49.96万	0.00亿	0.000%
2026-09-10	8.980	8.890	8.980	8.820	-0.130	-1.441%	24.87万	0.00亿	0.000%
2026-09-09	9.130	9.020	9.150	9.000	-0.110	-1.205%	36.26万	0.00亿	0.000%
2026-09-08	8.910	9.130	9.160	8.880	0.240	2.700%	62.81万	0.00亿	0.000%
2026-09-07	8.730	8.890	8.970	8.600	0.180	2.067%	42.29万	0.00亿	0.000%
2026-09-04	8.870	8.710	9.060	8.670	-0.160	-1.804%	49.78万	0.00亿	0.000%
2026-09-03	8.900	8.870	9.090	8.850	0.010	0.113%	36.80万	0.00亿	0.000%
2026-09-02	9.060	8.860	9.070	8.790	-0.290	-3.169%	50.56万	0.00亿	0.000%
2026-09-01	9.280	9.150	9.320	9.030	-0.100	-1.081%	50.96万	0.00亿	0.000%
2026-08-31	8.950	9.250	9.270	8.900	0.190	2.097%	65.37万	0.00亿	0.000%
2026-08-28	8.910	9.060	9.140	8.850	0.150	1.684%	69.09万	0.00亿	0.000%
2026-08-27	8.790	8.910	8.930	8.620	-0.020	-0.224%	82.59万	0.00亿	0.000%
2026-08-26	8.940	8.930	9.070	8.760	-0.420	-4.492%	121.33万	0.00亿	0.000%
2026-08-25	10.070	9.350	10.070	9.350	0.200	2.186%	176.09万	0.00亿	0.000%
2026-08-24	9.200	9.150	9.350	8.960	0.110	1.217%	53.78万	0.00亿	0.000%
2026-08-21	8.800	9.040	9.220	8.710	0.200	2.262%	53.13万	0.00亿	0.000%
2026-08-20	9.070	8.840	9.090	8.820	-0.080	-0.897%	39.95万	0.00亿	0.000%
2026-08-19	9.250	8.920	9.310	8.900	-0.450	-4.803%	62.90万	0.00亿	0.000%
2026-08-18	9.340	9.370	9.600	9.220	0.030	0.321%	64.02万	0.00亿	0.000%
2026-08-17	9.390	9.340	9.410	9.160	-0.060	-0.638%	49.23万	0.00亿	0.000%
2026-08-14	9.570	9.400	9.730	9.260	-0.070	-0.739%	71.12万	0.00亿	0.000%
2026-08-13	9.440	9.470	9.650	9.380	0.070	0.745%	76.66万	0.00亿	0.000%
2026-08-12	9.260	9.400	9.650	9.240	0.150	1.622%	79.51万	0.00亿	0.000%
2026-08-11	9.220	9.250	9.350	9.160	-0.050	-0.538%	50.22万	0.00亿	0.000%
2026-08-10	9.450	9.300	9.470	9.250	-0.050	-0.535%	71.08万	0.00亿	0.000%
2026-08-07	9.360	9.350	9.460	9.010	0.050	0.538%	81.81万	0.00亿	0.000%
2026-08-06	9.500	9.300	9.650	9.210	-0.170	-1.795%	99.26万	0.00亿	0.000%
2026-08-05	9.190	9.470	9.500	9.150	0.200	2.157%	111.18万	0.00亿	0.000%
2026-08-04	9.100	9.270	9.330	8.900	0.240	2.658%	146.04万	0.00亿	0.000%
2026-08-03	8.230	9.030	9.030	8.130	0.820	9.988%	62.29万	0.00亿	0.000%
2026-07-31	8.210	8.210	8.300	8.160	0.050	0.613%	56.47万	0.00亿	0.000%
2026-07-30	8.170	8.160	8.320	8.110	-0.050	-0.609%	54.50万	0.00亿	0.000%
2026-07-29	7.990	8.210	8.290	7.750	0.270	3.401%	69.37万	0.00亿	0.000%
2026-07-28	7.920	7.940	8.130	7.900	-0.080	-0.998%	49.03万	0.00亿	0.000%
2026-07-27	7.800	8.020	8.020	7.720	0.300	3.886%	52.37万	0.00亿	0.000%
2026-07-24	7.880	7.720	8.010	7.720	-0.270	-3.379%	54.55万	0.00亿	0.000%
2026-07-23	7.590	7.990	7.990	7.550	0.450	5.968%	88.62万	0.00亿	0.000%
2026-07-22	7.590	7.540	7.700	7.480	-0.100	-1.309%	56.17万	0.00亿	0.000%
2026-07-21	7.460	7.640	7.650	7.230	0.190	2.550%	80.86万	0.00亿	0.000%
2026-07-20	7.730	7.450	7.810	7.320	-0.230	-2.995%	74.04万	0.00亿	0.000%
2026-07-17	8.030	7.680	8.250	7.680	-0.330	-4.120%	74.70万	0.00亿	0.000%
2026-07-16	8.010	8.010	8.160	7.930	-0.100	-1.233%	51.90万	0.00亿	0.000%
2026-07-15	8.350	8.110	8.350	8.050	-0.150	-1.816%	50.65万	0.00亿	0.000%
2026-07-14	8.120	8.260	8.280	7.970	0.150	1.850%	53.88万	0.00亿	0.000%
2026-07-13	8.630	8.110	8.630	8.100	-0.550	-6.351%	70.13万	0.00亿	0.000%
2026-07-10	8.650	8.660	8.840	8.450	0.030	0.348%	71.90万	0.00亿	0.000%
2026-07-09	8.910	8.630	8.980	8.340	-0.290	-3.251%	94.37万	0.00亿	0.000%
2026-07-08	9.530	8.920	9.590	8.910	-0.690	-7.180%	87.37万	0.00亿	0.000%
2026-07-07	9.970	9.610	10.100	9.560	-0.270	-2.733%	61.22万	0.00亿	0.000%
2026-07-06	10.290	9.880	10.450	9.840	-0.290	-2.852%	93.37万	0.00亿	0.000%
2026-07-03	10.320	10.170	10.350	9.940	0.030	0.296%	86.63万	0.00亿	0.000%
2026-07-02	10.050	10.140	10.520	10.010	0.000	0.000%	83.42万	0.00亿	0.000%
2026-07-01	10.080	10.140	10.250	9.750	0.130	1.299%	88.08万	0.00亿	0.000%
2026-06-30	9.760	10.010	10.060	9.610	0.320	3.302%	85.15万	0.00亿	0.000%
2026-06-29	9.770	9.690	9.870	9.460	-0.050	-0.513%	75.81万	0.00亿	0.000%
2026-06-26	10.520	9.740	10.550	9.700	-0.830	-7.852%	108.62万	0.00亿	0.000%
2026-06-25	11.010	10.570	11.240	10.480	-0.610	-5.456%	99.91万	0.00亿	0.000%
2026-06-24	10.920	11.180	11.290	10.350	0.280	2.569%	116.83万	0.00亿	0.000%
2026-06-23	11.260	10.900	11.270	10.850	-0.360	-3.197%	83.59万	0.00亿	0.000%
2026-06-22	10.750	11.260	11.280	10.550	0.160	1.441%	123.08万	0.00亿	0.000%
2026-06-18	11.420	11.100	11.570	11.040	-0.390	-3.394%	117.93万	0.00亿	0.000%
2026-06-17	11.740	11.490	12.030	11.420	-0.270	-2.296%	147.72万	0.00亿	0.000%
2026-06-16	11.220	11.760	11.850	11.000	0.400	3.521%	181.60万	0.00亿	0.000%
2026-06-15	11.410	11.360	11.550	11.200	0.110	0.978%	139.16万	0.00亿	0.000%
2026-06-12	11.150	11.250	11.600	10.910	0.130	1.169%	154.44万	0.00亿	0.000%
2026-06-11	11.150	11.120	11.460	10.820	-0.010	-0.090%	164.68万	0.00亿	0.000%
2026-06-10	10.980	11.130	11.950	10.910	0.080	0.724%	166.63万	0.00亿	0.000%
2026-06-09	10.790	11.050	11.080	10.500	0.420	3.951%	81.90万	0.00亿	0.000%
2026-06-08	10.830	10.630	11.230	10.440	-0.420	-3.801%	79.53万	0.00亿	0.000%
2026-06-05	11.000	11.050	11.260	10.670	0.080	0.729%	78.49万	0.00亿	0.000%
2026-06-04	11.180	10.970	11.190	10.880	-0.290	-2.575%	60.01万	0.00亿	0.000%
2026-06-03	11.160	11.260	11.580	11.040	0.020	0.178%	74.49万	0.00亿	0.000%
2026-06-02	11.600	11.240	11.680	11.010	-0.340	-2.936%	77.34万	0.00亿	0.000%
2026-06-01	11.700	11.580	11.850	11.500	-0.190	-1.614%	61.10万	0.00亿	0.000%
2026-05-29	12.040	11.770	12.270	11.700	-0.210	-1.753%	77.66万	0.00亿	0.000%
2026-05-28	12.030	11.980	12.300	11.690	-0.050	-0.416%	79.95万	0.00亿	0.000%
2026-05-27	12.450	12.030	12.660	11.900	-0.510	-4.067%	96.71万	0.00亿	0.000%
2026-05-26	12.260	12.540	12.690	12.170	0.180	1.456%	95.44万	0.00亿	0.000%
2026-05-25	12.930	12.360	12.990	12.320	-0.510	-3.963%	101.57万	0.00亿	0.000%
2026-05-22	12.850	12.870	12.920	12.530	0.140	1.100%	82.27万	0.00亿	0.000%
2026-05-21	13.080	12.730	13.770	12.660	-0.350	-2.676%	148.15万	0.00亿	0.000%
2026-05-20	12.600	13.080	13.380	12.410	0.290	2.267%	167.46万	0.00亿	0.000%
2026-05-19	13.220	12.790	13.260	12.590	-0.470	-3.544%	113.83万	0.00亿	0.000%
2026-05-18	13.340	13.260	13.670	13.130	-0.190	-1.413%	106.98万	0.00亿	0.000%
2026-05-15	13.770	13.450	13.950	13.270	-0.400	-2.888%	121.99万	0.00亿	0.000%
2026-05-14	14.300	13.850	14.300	13.760	-0.530	-3.686%	124.77万	0.00亿	0.000%
2026-05-13	14.760	14.380	14.880	14.310	-0.380	-2.575%	150.38万	0.00亿	0.000%
2026-05-12	15.500	14.760	15.570	14.460	-0.550	-3.592%	181.79万	0.00亿	0.000%
2026-05-11	15.580	15.310	16.150	15.180	0.160	1.056%	221.39万	0.00亿	0.000%
2026-05-08	15.370	15.150	16.380	15.050	-0.370	-2.384%	245.04万	0.00亿	0.000%
2026-05-07	15.730	15.520	15.860	14.940	-0.180	-1.146%	265.31万	0.00亿	0.000%
2026-05-06	16.200	15.700	16.230	15.500	-0.350	-2.181%	254.43万	0.00亿	0.000%
2026-04-30	16.270	16.050	16.970	15.850	-0.040	-0.249%	341.73万	0.00亿	0.000%
2026-04-29	13.770	16.090	16.090	13.770	1.460	9.979%	383.88万	0.00亿	0.000%
2026-04-28	14.170	14.630	14.980	14.130	0.140	0.966%	266.42万	0.00亿	0.000%
2026-04-27	13.830	14.490	14.790	13.510	0.870	6.388%	350.76万	0.00亿	0.000%
2026-04-24	12.260	13.620	13.620	12.190	1.240	10.016%	179.54万	0.00亿	0.000%
2026-04-23	12.510	12.380	12.710	12.110	-0.010	-0.081%	160.72万	0.00亿	0.000%
2026-04-22	11.500	12.390	12.720	11.500	0.680	5.807%	214.98万	0.00亿	0.000%
2026-04-21	11.300	11.710	11.920	10.850	0.490	4.367%	199.02万	0.00亿	0.000%
2026-04-20	11.310	11.220	11.550	11.150	0.100	0.899%	95.14万	0.00亿	0.000%
2026-04-17	11.350	11.120	11.670	11.110	-0.160	-1.418%	113.94万	0.00亿	0.000%
2026-04-16	11.020	11.280	11.370	10.890	0.380	3.486%	124.86万	0.00亿	0.000%
2026-04-15	11.520	10.900	11.720	10.880	-0.380	-3.369%	141.89万	0.00亿	0.000%
2026-04-14	11.110	11.280	11.450	10.980	0.350	3.202%	154.21万	0.00亿	0.000%
2026-04-13	10.700	10.930	11.000	10.660	0.000	0.000%	143.05万	0.00亿	0.000%
2026-04-10	10.550	10.740	11.060	10.490	0.000	0.000%	172.01万	0.00亿	0.000%
2026-04-09	10.390	10.490	10.710	10.220	0.000	0.000%	117.55万	0.00亿	0.000%
2026-04-08	10.410	10.490	10.510	10.180	0.000	0.000%	113.50万	0.00亿	0.000%
2026-04-07	10.290	10.280	10.430	10.140	0.000	0.000%	75.48万	0.00亿	0.000%
2026-04-03	10.450	10.040	10.590	10.040	0.000	0.000%	89.43万	0.00亿	0.000%
2026-04-02	10.050	10.470	10.690	10.010	0.000	0.000%	166.86万	0.00亿	0.000%
2026-04-01	10.400	10.160	10.400	10.050	0.000	0.000%	83.44万	0.00亿	0.000%