江丰电子（300666）历史行情
以下为江丰电子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 | 223.300 | 209.620 | 224.360 | 207.000 | -13.160 | -5.907% | 7.61万 | 0.00亿 | 0.000% |
| 2026-10-07 | 231.670 | 222.780 | 232.560 | 220.800 | -7.550 | -3.278% | 629.62万 | 14.16亿 | 2.843% |
| 2026-10-06 | 231.670 | 222.780 | 232.560 | 220.800 | -7.550 | -3.278% | 629.62万 | 14.16亿 | 2.843% |
| 2026-10-05 | 231.670 | 222.780 | 232.560 | 220.800 | -7.550 | -3.278% | 629.62万 | 14.16亿 | 2.843% |
| 2026-10-02 | 231.670 | 222.780 | 232.560 | 220.800 | -7.550 | -3.278% | 629.62万 | 14.16亿 | 2.843% |
| 2026-10-01 | 231.670 | 222.780 | 232.560 | 220.800 | -7.550 | -3.278% | 629.62万 | 14.16亿 | 2.843% |
| 2026-09-30 | 231.670 | 222.780 | 232.560 | 220.800 | -7.550 | -3.278% | 6.30万 | 0.00亿 | 0.000% |
| 2026-09-29 | 232.670 | 230.330 | 233.500 | 227.150 | -2.310 | -0.993% | 6.24万 | 0.00亿 | 0.000% |
| 2026-09-28 | 242.050 | 232.640 | 244.970 | 229.600 | -10.980 | -4.507% | 6.75万 | 0.00亿 | 0.000% |
| 2026-09-27 | 251.190 | 243.620 | 251.400 | 243.210 | -8.370 | -3.322% | 505.69万 | 12.48亿 | 2.284% |
| 2026-09-24 | 251.190 | 243.620 | 251.400 | 243.210 | -8.370 | -3.322% | 5.06万 | 0.00亿 | 0.000% |
| 2026-09-23 | 252.690 | 251.990 | 255.300 | 250.100 | 2.380 | 0.953% | 5.16万 | 0.00亿 | 0.000% |
| 2026-09-22 | 262.000 | 249.610 | 262.500 | 248.510 | -7.450 | -2.898% | 10.35万 | 0.00亿 | 0.000% |
| 2026-09-21 | 262.000 | 257.060 | 262.700 | 255.880 | -3.380 | -1.298% | 9.34万 | 0.00亿 | 0.000% |
| 2026-09-18 | 254.560 | 260.440 | 261.440 | 249.000 | 11.050 | 4.431% | 13.90万 | 0.00亿 | 0.000% |
| 2026-09-17 | 250.780 | 249.390 | 254.730 | 246.000 | -3.440 | -1.361% | 10.54万 | 0.00亿 | 0.000% |
| 2026-09-16 | 246.010 | 252.830 | 256.000 | 242.000 | 8.120 | 3.318% | 15.55万 | 0.00亿 | 0.000% |
| 2026-09-15 | 234.830 | 244.710 | 248.710 | 234.000 | 7.610 | 3.210% | 14.35万 | 0.00亿 | 0.000% |
| 2026-09-14 | 225.000 | 237.100 | 239.350 | 222.220 | 6.640 | 2.881% | 9.58万 | 0.00亿 | 0.000% |
| 2026-09-11 | 230.000 | 230.460 | 232.000 | 220.200 | -3.240 | -1.386% | 8.59万 | 0.00亿 | 0.000% |
| 2026-09-10 | 228.880 | 233.700 | 238.000 | 228.000 | 2.690 | 1.164% | 7.51万 | 0.00亿 | 0.000% |
| 2026-09-09 | 237.010 | 231.010 | 240.570 | 229.040 | -3.690 | -1.572% | 7.63万 | 0.00亿 | 0.000% |
| 2026-09-08 | 239.500 | 234.700 | 242.500 | 233.600 | -4.550 | -1.902% | 8.52万 | 0.00亿 | 0.000% |
| 2026-09-07 | 224.100 | 239.250 | 240.600 | 222.390 | 19.070 | 8.661% | 13.69万 | 0.00亿 | 0.000% |
| 2026-09-04 | 229.880 | 220.180 | 231.420 | 217.580 | -7.320 | -3.218% | 8.58万 | 0.00亿 | 0.000% |
| 2026-09-03 | 229.000 | 227.500 | 230.050 | 223.770 | 2.060 | 0.914% | 6.43万 | 0.00亿 | 0.000% |
| 2026-09-02 | 223.660 | 225.440 | 228.300 | 221.000 | -3.380 | -1.477% | 7.77万 | 0.00亿 | 0.000% |
| 2026-09-01 | 243.000 | 228.820 | 243.600 | 228.400 | -15.260 | -6.252% | 11.52万 | 0.00亿 | 0.000% |
| 2026-08-31 | 237.000 | 244.080 | 245.900 | 232.510 | 4.260 | 1.776% | 12.18万 | 0.00亿 | 0.000% |
| 2026-08-28 | 247.100 | 239.820 | 249.270 | 239.270 | -8.360 | -3.369% | 11.23万 | 0.00亿 | 0.000% |
| 2026-08-27 | 240.580 | 248.180 | 248.690 | 234.000 | 12.320 | 5.223% | 13.41万 | 0.00亿 | 0.000% |
| 2026-08-26 | 234.000 | 235.860 | 242.000 | 231.000 | 0.360 | 0.153% | 11.91万 | 0.00亿 | 0.000% |
| 2026-08-25 | 233.010 | 235.500 | 238.980 | 224.000 | -14.900 | -5.950% | 19.58万 | 0.00亿 | 0.000% |
| 2026-08-24 | 248.110 | 250.400 | 255.880 | 240.600 | 3.700 | 1.500% | 18.28万 | 0.00亿 | 0.000% |
| 2026-08-21 | 247.000 | 246.700 | 253.360 | 243.560 | -2.350 | -0.944% | 10.35万 | 0.00亿 | 0.000% |
| 2026-08-20 | 258.510 | 249.050 | 259.980 | 245.960 | -3.520 | -1.394% | 14.23万 | 0.00亿 | 0.000% |
| 2026-08-19 | 264.680 | 252.570 | 272.000 | 249.000 | -25.710 | -9.239% | 19.54万 | 0.00亿 | 0.000% |
| 2026-08-18 | 270.150 | 278.280 | 279.780 | 268.000 | 8.460 | 3.135% | 17.42万 | 0.00亿 | 0.000% |
| 2026-08-17 | 256.800 | 269.820 | 272.900 | 256.800 | 13.920 | 5.440% | 15.46万 | 0.00亿 | 0.000% |
| 2026-08-14 | 256.070 | 255.900 | 257.500 | 248.800 | 4.880 | 1.944% | 11.98万 | 0.00亿 | 0.000% |
| 2026-08-13 | 268.890 | 251.020 | 269.840 | 250.880 | -13.030 | -4.935% | 17.84万 | 0.00亿 | 0.000% |
| 2026-08-12 | 257.880 | 264.050 | 268.740 | 257.800 | 10.060 | 3.961% | 15.32万 | 0.00亿 | 0.000% |
| 2026-08-11 | 256.000 | 253.990 | 261.000 | 250.010 | -7.690 | -2.939% | 16.13万 | 0.00亿 | 0.000% |
| 2026-08-10 | 253.000 | 261.680 | 264.000 | 251.000 | 9.140 | 3.619% | 22.43万 | 0.00亿 | 0.000% |
| 2026-08-07 | 245.940 | 252.540 | 255.250 | 240.000 | 13.920 | 5.834% | 22.28万 | 0.00亿 | 0.000% |
| 2026-08-06 | 215.000 | 238.620 | 240.000 | 215.000 | 16.220 | 7.293% | 24.16万 | 0.00亿 | 0.000% |
| 2026-08-05 | 200.000 | 222.400 | 229.330 | 198.510 | 22.320 | 11.156% | 23.11万 | 0.00亿 | 0.000% |
| 2026-08-04 | 188.020 | 200.080 | 202.680 | 185.250 | 15.070 | 8.146% | 17.09万 | 0.00亿 | 0.000% |
| 2026-08-03 | 202.470 | 185.010 | 203.100 | 184.200 | -18.410 | -9.050% | 17.21万 | 0.00亿 | 0.000% |
| 2026-07-31 | 220.800 | 203.420 | 223.230 | 203.220 | 6.360 | 3.227% | 19.09万 | 0.00亿 | 0.000% |
| 2026-07-30 | 217.110 | 197.060 | 220.880 | 193.200 | -22.600 | -10.289% | 18.47万 | 0.00亿 | 0.000% |
| 2026-07-29 | 223.380 | 219.660 | 225.880 | 205.880 | -3.360 | -1.507% | 18.82万 | 0.00亿 | 0.000% |
| 2026-07-28 | 234.140 | 223.020 | 240.440 | 220.500 | -17.830 | -7.403% | 17.49万 | 0.00亿 | 0.000% |
| 2026-07-27 | 229.470 | 240.850 | 241.500 | 219.010 | 11.380 | 4.959% | 20.07万 | 0.00亿 | 0.000% |
| 2026-07-24 | 226.930 | 229.470 | 236.580 | 217.800 | 1.680 | 0.738% | 16.81万 | 0.00亿 | 0.000% |
| 2026-07-23 | 239.790 | 227.790 | 240.990 | 223.390 | -7.290 | -3.101% | 16.11万 | 0.00亿 | 0.000% |
| 2026-07-22 | 236.000 | 235.080 | 248.930 | 231.000 | -1.680 | -0.710% | 26.47万 | 0.00亿 | 0.000% |
| 2026-07-21 | 205.020 | 236.760 | 237.780 | 183.830 | 37.760 | 18.975% | 29.45万 | 0.00亿 | 0.000% |
| 2026-07-20 | 225.000 | 199.000 | 229.000 | 190.100 | -19.040 | -8.732% | 23.41万 | 0.00亿 | 0.000% |
| 2026-07-17 | 239.670 | 218.040 | 241.410 | 216.500 | -21.960 | -9.150% | 25.05万 | 0.00亿 | 0.000% |
| 2026-07-16 | 253.750 | 240.000 | 264.480 | 233.420 | -42.140 | -14.936% | 33.47万 | 0.00亿 | 0.000% |
| 2026-07-15 | 316.000 | 282.140 | 316.980 | 280.000 | -29.250 | -9.393% | 19.52万 | 0.00亿 | 0.000% |
| 2026-07-14 | 324.000 | 311.390 | 324.990 | 291.180 | -6.950 | -2.183% | 22.05万 | 0.00亿 | 0.000% |
| 2026-07-13 | 332.080 | 318.340 | 346.800 | 315.190 | -22.100 | -6.492% | 17.69万 | 0.00亿 | 0.000% |
| 2026-07-10 | 369.000 | 340.440 | 385.000 | 340.440 | -24.040 | -6.596% | 22.40万 | 0.00亿 | 0.000% |
| 2026-07-09 | 339.460 | 364.480 | 366.880 | 328.550 | 30.620 | 9.172% | 23.93万 | 0.00亿 | 0.000% |
| 2026-07-08 | 329.120 | 333.860 | 347.600 | 307.000 | 4.860 | 1.477% | 19.12万 | 0.00亿 | 0.000% |
| 2026-07-07 | 326.000 | 329.000 | 336.990 | 316.240 | 2.140 | 0.655% | 13.80万 | 0.00亿 | 0.000% |
| 2026-07-06 | 338.830 | 326.860 | 342.790 | 311.000 | -5.330 | -1.605% | 17.33万 | 0.00亿 | 0.000% |
| 2026-07-03 | 348.400 | 332.190 | 351.000 | 320.880 | -10.280 | -3.002% | 20.80万 | 0.00亿 | 0.000% |
| 2026-07-02 | 370.110 | 342.470 | 375.000 | 340.510 | -51.860 | -13.151% | 24.66万 | 0.00亿 | 0.000% |
| 2026-07-01 | 369.000 | 394.330 | 418.990 | 369.000 | 25.730 | 6.980% | 25.40万 | 0.00亿 | 0.000% |
| 2026-06-30 | 372.000 | 368.600 | 374.970 | 345.800 | -13.880 | -3.629% | 25.86万 | 0.00亿 | 0.000% |
| 2026-06-29 | 369.100 | 382.480 | 388.990 | 339.020 | 27.700 | 7.808% | 30.28万 | 0.00亿 | 0.000% |
| 2026-06-26 | 326.700 | 354.780 | 366.650 | 324.480 | 24.780 | 7.509% | 27.25万 | 0.00亿 | 0.000% |
| 2026-06-25 | 314.000 | 330.000 | 337.700 | 304.100 | 25.960 | 8.538% | 25.59万 | 0.00亿 | 0.000% |
| 2026-06-24 | 291.720 | 304.040 | 308.620 | 285.000 | 11.210 | 3.828% | 20.78万 | 0.00亿 | 0.000% |
| 2026-06-23 | 300.100 | 292.830 | 308.530 | 289.000 | -15.920 | -5.156% | 22.53万 | 0.00亿 | 0.000% |
| 2026-06-22 | 323.000 | 308.750 | 326.530 | 299.190 | -2.450 | -0.787% | 28.53万 | 0.00亿 | 0.000% |
| 2026-06-18 | 301.580 | 311.200 | 325.680 | 300.600 | 9.630 | 3.193% | 25.63万 | 0.00亿 | 0.000% |
| 2026-06-17 | 288.000 | 301.570 | 304.400 | 285.010 | 1.960 | 0.654% | 31.45万 | 0.00亿 | 0.000% |
| 2026-06-16 | 293.000 | 299.610 | 308.800 | 288.180 | 6.010 | 2.047% | 33.07万 | 0.00亿 | 0.000% |
| 2026-06-15 | 284.000 | 293.600 | 298.000 | 265.600 | 19.520 | 7.122% | 33.12万 | 0.00亿 | 0.000% |
| 2026-06-12 | 337.210 | 274.080 | 338.880 | 271.930 | -18.320 | -6.265% | 48.02万 | 0.00亿 | 0.000% |
| 2026-06-11 | 255.130 | 292.400 | 292.400 | 255.130 | 48.730 | 19.998% | 21.60万 | 0.00亿 | 0.000% |
| 2026-06-10 | 224.850 | 243.670 | 249.880 | 220.000 | 18.790 | 8.356% | 27.86万 | 0.00亿 | 0.000% |
| 2026-06-09 | 199.000 | 224.880 | 226.500 | 195.220 | 31.310 | 16.175% | 23.26万 | 0.00亿 | 0.000% |
| 2026-06-08 | 195.000 | 193.570 | 205.800 | 191.000 | -7.620 | -3.787% | 13.98万 | 0.00亿 | 0.000% |
| 2026-06-05 | 205.550 | 201.190 | 215.960 | 198.200 | -9.340 | -4.436% | 15.04万 | 0.00亿 | 0.000% |
| 2026-06-04 | 205.000 | 210.530 | 213.460 | 205.000 | 2.530 | 1.216% | 13.37万 | 0.00亿 | 0.000% |
| 2026-06-03 | 209.160 | 208.000 | 214.440 | 204.270 | -1.220 | -0.583% | 18.17万 | 0.00亿 | 0.000% |
| 2026-06-02 | 188.600 | 209.220 | 215.880 | 188.600 | 21.160 | 11.252% | 25.88万 | 0.00亿 | 0.000% |
| 2026-06-01 | 189.250 | 188.060 | 198.600 | 186.550 | -2.140 | -1.125% | 13.52万 | 0.00亿 | 0.000% |
| 2026-05-29 | 204.000 | 190.200 | 204.140 | 187.740 | -12.850 | -6.328% | 18.21万 | 0.00亿 | 0.000% |
| 2026-05-28 | 182.180 | 203.050 | 204.970 | 181.670 | 19.650 | 10.714% | 25.21万 | 0.00亿 | 0.000% |
| 2026-05-27 | 195.000 | 183.400 | 197.990 | 182.240 | -13.690 | -6.946% | 16.41万 | 0.00亿 | 0.000% |
| 2026-05-26 | 205.630 | 197.090 | 205.630 | 188.250 | -10.900 | -5.241% | 18.50万 | 0.00亿 | 0.000% |
| 2026-05-25 | 197.900 | 207.990 | 209.380 | 189.680 | 11.390 | 5.793% | 17.09万 | 0.00亿 | 0.000% |
| 2026-05-22 | 192.990 | 196.600 | 201.870 | 184.000 | 5.964 | 3.128% | 17.23万 | 0.00亿 | 0.000% |
| 2026-05-21 | 216.116 | 190.636 | 221.836 | 188.516 | -22.660 | -10.624% | 23.50万 | 0.00亿 | 0.000% |
| 2026-05-20 | 209.496 | 213.296 | 217.616 | 204.856 | -0.250 | -0.117% | 15.76万 | 0.00亿 | 0.000% |
| 2026-05-19 | 198.616 | 213.546 | 216.106 | 195.616 | 12.670 | 6.307% | 19.80万 | 0.00亿 | 0.000% |
| 2026-05-18 | 189.536 | 200.876 | 202.116 | 185.896 | 11.400 | 6.017% | 18.89万 | 0.00亿 | 0.000% |
| 2026-05-15 | 181.286 | 189.476 | 197.606 | 180.726 | 9.860 | 5.489% | 20.58万 | 0.00亿 | 0.000% |
| 2026-05-14 | 186.616 | 179.616 | 194.616 | 179.616 | -6.250 | -3.363% | 14.62万 | 0.00亿 | 0.000% |
| 2026-05-13 | 176.656 | 185.866 | 186.886 | 173.706 | 4.480 | 2.470% | 13.96万 | 0.00亿 | 0.000% |
| 2026-05-12 | 182.616 | 181.386 | 182.896 | 177.386 | -3.230 | -1.750% | 12.10万 | 0.00亿 | 0.000% |
| 2026-05-11 | 176.516 | 184.616 | 184.616 | 173.626 | 11.570 | 6.686% | 17.43万 | 0.00亿 | 0.000% |
| 2026-05-08 | 180.216 | 173.046 | 181.416 | 171.616 | -13.120 | -7.047% | 16.94万 | 0.00亿 | 0.000% |
| 2026-05-07 | 182.926 | 186.166 | 186.216 | 176.896 | 4.540 | 2.500% | 12.63万 | 0.00亿 | 0.000% |
| 2026-05-06 | 184.616 | 181.626 | 195.216 | 180.626 | 2.300 | 1.283% | 16.29万 | 0.00亿 | 0.000% |
| 2026-04-30 | 171.616 | 179.326 | 190.726 | 168.616 | 4.320 | 2.468% | 14.95万 | 0.00亿 | 0.000% |
| 2026-04-29 | 167.616 | 175.006 | 175.376 | 161.906 | -3.980 | -2.224% | 19.78万 | 0.00亿 | 0.000% |
| 2026-04-28 | 167.416 | 178.986 | 179.616 | 164.656 | 11.620 | 6.943% | 18.96万 | 0.00亿 | 0.000% |
| 2026-04-27 | 159.616 | 167.366 | 171.576 | 159.616 | 11.540 | 7.406% | 17.50万 | 0.00亿 | 0.000% |
| 2026-04-24 | 154.816 | 155.826 | 158.116 | 153.486 | 0.260 | 0.167% | 7.94万 | 0.00亿 | 0.000% |
| 2026-04-23 | 160.416 | 155.566 | 162.616 | 151.966 | -4.710 | -2.939% | 12.50万 | 0.00亿 | 0.000% |
| 2026-04-22 | 156.186 | 160.276 | 160.296 | 154.826 | 3.440 | 2.193% | 11.43万 | 0.00亿 | 0.000% |
| 2026-04-21 | 156.616 | 156.836 | 159.556 | 152.746 | 0.260 | 0.166% | 8.46万 | 0.00亿 | 0.000% |
| 2026-04-20 | 158.456 | 156.576 | 158.466 | 152.896 | -2.460 | -1.547% | 9.16万 | 0.00亿 | 0.000% |
| 2026-04-17 | 151.376 | 159.036 | 161.346 | 149.306 | 5.370 | 3.495% | 13.00万 | 0.00亿 | 0.000% |
| 2026-04-16 | 154.306 | 153.666 | 154.966 | 149.736 | -0.300 | -0.195% | 7.53万 | 0.00亿 | 0.000% |
| 2026-04-15 | 161.546 | 153.966 | 161.546 | 153.026 | -7.570 | -4.686% | 9.66万 | 0.00亿 | 0.000% |
| 2026-04-14 | 157.616 | 161.536 | 164.116 | 156.296 | 5.900 | 3.791% | 10.64万 | 0.00亿 | 0.000% |
| 2026-04-13 | 154.856 | 155.636 | 158.336 | 154.456 | 0.000 | 0.000% | 9.37万 | 0.00亿 | 0.000% |
| 2026-04-10 | 158.596 | 156.116 | 164.416 | 156.116 | 0.000 | 0.000% | 12.46万 | 0.00亿 | 0.000% |
| 2026-04-09 | 155.616 | 156.586 | 159.616 | 154.976 | 0.000 | 0.000% | 9.10万 | 0.00亿 | 0.000% |
| 2026-04-08 | 150.156 | 159.226 | 160.266 | 149.216 | 0.000 | 0.000% | 15.96万 | 0.00亿 | 0.000% |
| 2026-04-07 | 149.606 | 149.126 | 152.896 | 147.656 | 0.000 | 0.000% | 8.50万 | 0.00亿 | 0.000% |
| 2026-04-03 | 135.916 | 148.756 | 151.066 | 134.936 | 0.000 | 0.000% | 17.09万 | 0.00亿 | 0.000% |
| 2026-04-02 | 139.146 | 135.116 | 139.516 | 133.016 | 0.000 | 0.000% | 7.31万 | 0.00亿 | 0.000% |
| 2026-04-01 | 143.496 | 139.886 | 144.216 | 138.616 | 0.000 | 0.000% | 8.23万 | 0.00亿 | 0.000% |