江丰电子(300666)股票信息
| 股票代码 | 300666 |
| 股票名称 | 江丰电子 |
| 最新价/元 | 69.60 |
| 涨跌额/元 | -2.14 |
| 涨跌幅/% | -2.98 |
| 买入/元 | 69.58 |
| 卖出/元 | 69.60 |
| 昨收/元 | 71.74 |
| 今开/元 | 71.00 |
| 最高/元 | 75.00 |
| 最低/元 | 68.00 |
| 成交量/手 | 285793.34 |
| 成交额/万 | 205801.08 |
| 股净值/元 | 72.50 |
| 市净率 | 4.33 |
| 总市值/万 | 1846756.54 |
| 流通值/万 | 1534734.46 |
| 换手率/% | 12.96 |
| 入市日期 | 2017-06-15 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
江丰电子(300666)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 71.00 | 69.60 | -2.14 | -2.98 | 285793.34 | 205801.08 | 12.96 |
| 2024-10-08 | 71.74 | 71.74 | 11.96 | 20.01 | 209930.96 | 149129.88 | 9.52 |
| 2024-09-30 | 53.92 | 59.78 | 8.60 | 16.80 | 163484.65 | 92496.18 | 7.41 |
| 2024-09-27 | 47.70 | 51.18 | 3.90 | 8.25 | 94570.38 | 47258.60 | 4.29 |
| 2024-09-26 | 45.50 | 47.28 | 1.77 | 3.89 | 53229.35 | 24656.59 | 2.41 |
| 2024-09-25 | 45.52 | 45.51 | 0.04 | 0.09 | 63529.82 | 29176.65 | 2.88 |
| 2024-09-24 | 44.28 | 45.47 | 1.47 | 3.34 | 61018.94 | 27183.68 | 2.77 |
| 2024-09-23 | 44.50 | 44.00 | 0.08 | 0.18 | 42066.70 | 18738.06 | 1.91 |
| 2024-09-20 | 45.30 | 43.92 | -1.42 | -3.13 | 79289.09 | 34898.79 | 3.60 |
| 2024-09-19 | 49.20 | 45.34 | -3.45 | -7.07 | 102416.12 | 47120.88 | 4.64 |
| 2024-09-18 | 49.11 | 48.79 | -0.26 | -0.53 | 21345.19 | 10475.15 | 0.97 |
| 2024-09-13 | 48.90 | 49.05 | -0.12 | -0.24 | 21190.94 | 10453.10 | 0.96 |
| 2024-09-12 | 50.33 | 49.17 | -0.98 | -1.95 | 22722.30 | 11312.00 | 1.03 |
| 2024-09-11 | 49.90 | 50.15 | 0.03 | 0.06 | 18819.94 | 9415.19 | 0.85 |
| 2024-09-10 | 48.88 | 50.12 | 1.32 | 2.71 | 32308.28 | 15951.41 | 1.47 |
| 2024-09-09 | 48.00 | 48.80 | 0.74 | 1.54 | 21179.00 | 10271.84 | 0.96 |
| 2024-09-06 | 49.80 | 48.06 | -1.62 | -3.26 | 25914.18 | 12633.69 | 1.18 |
| 2024-09-05 | 49.80 | 49.68 | -0.01 | -0.02 | 16702.47 | 8316.77 | 0.76 |
| 2024-09-04 | 49.04 | 49.69 | 0.09 | 0.18 | 19030.41 | 9412.82 | 0.86 |
| 2024-09-03 | 49.09 | 49.60 | 0.57 | 1.16 | 22493.00 | 11142.03 | 1.02 |
| 2024-09-02 | 50.54 | 49.03 | -1.67 | -3.29 | 30741.33 | 15367.48 | 1.39 |
| 2024-08-30 | 49.08 | 50.70 | 1.48 | 3.01 | 42700.52 | 21533.99 | 1.94 |
| 2024-08-29 | 47.40 | 49.22 | 1.17 | 2.44 | 30814.75 | 15059.09 | 1.40 |
| 2024-08-28 | 47.20 | 48.05 | 0.73 | 1.54 | 18209.60 | 8708.69 | 0.83 |
| 2024-08-27 | 48.04 | 47.32 | -0.70 | -1.46 | 19242.47 | 9161.82 | 0.87 |
| 2024-08-26 | 47.90 | 48.02 | 0.24 | 0.50 | 18418.70 | 8865.33 | 0.84 |
| 2024-08-23 | 47.80 | 47.78 | -0.07 | -0.15 | 25704.25 | 12246.97 | 1.17 |
| 2024-08-22 | 48.66 | 47.85 | -0.65 | -1.34 | 24809.18 | 11978.73 | 1.13 |
| 2024-08-21 | 48.59 | 48.50 | -0.08 | -0.17 | 22728.07 | 11075.25 | 1.03 |
| 2024-08-20 | 49.81 | 48.58 | -0.99 | -2.00 | 31941.73 | 15615.47 | 1.45 |
| 2024-08-19 | 49.54 | 49.57 | -0.29 | -0.58 | 19831.66 | 9884.44 | 0.90 |
| 2024-08-16 | 50.79 | 49.86 | -0.95 | -1.87 | 29498.00 | 14878.77 | 1.34 |
| 2024-08-15 | 49.65 | 50.81 | 1.03 | 2.07 | 34945.02 | 17699.21 | 1.58 |
| 2024-08-14 | 50.30 | 49.78 | -0.22 | -0.44 | 21386.54 | 10695.24 | 0.97 |
| 2024-08-13 | 49.06 | 50.00 | 0.86 | 1.75 | 25961.71 | 12895.46 | 1.18 |
| 2024-08-12 | 49.00 | 49.14 | -0.96 | -1.92 | 34068.39 | 16828.31 | 1.55 |
| 2024-08-09 | 52.11 | 50.10 | -1.00 | -1.96 | 50527.89 | 25982.56 | 2.29 |
| 2024-08-08 | 49.98 | 51.10 | 0.88 | 1.75 | 56236.14 | 28783.84 | 2.55 |
| 2024-08-07 | 50.36 | 50.22 | -0.24 | -0.48 | 28792.64 | 14458.58 | 1.31 |
| 2024-08-06 | 50.80 | 50.46 | 0.60 | 1.20 | 42269.63 | 21255.11 | 1.92 |
| 2024-08-05 | 52.71 | 49.86 | -3.14 | -5.93 | 61183.81 | 31440.71 | 2.80 |
| 2024-08-02 | 53.50 | 53.00 | -1.17 | -2.16 | 58461.31 | 31370.95 | 2.68 |
| 2024-08-01 | 52.60 | 54.17 | 1.54 | 2.93 | 91405.26 | 49131.56 | 4.18 |
| 2024-07-31 | 50.42 | 52.63 | 2.11 | 4.18 | 83047.19 | 42951.67 | 3.80 |
| 2024-07-30 | 49.88 | 50.52 | 0.28 | 0.56 | 45660.20 | 22940.12 | 2.09 |
| 2024-07-29 | 50.58 | 50.24 | -0.64 | -1.26 | 59812.03 | 30116.16 | 2.74 |
| 2024-07-26 | 50.50 | 50.88 | 0.26 | 0.51 | 50008.91 | 25341.52 | 2.29 |
| 2024-07-25 | 50.75 | 50.62 | -0.54 | -1.06 | 44680.28 | 22664.87 | 2.04 |
| 2024-07-24 | 52.00 | 51.16 | -1.14 | -2.18 | 60861.59 | 31506.56 | 2.78 |
| 2024-07-23 | 54.30 | 52.30 | -2.52 | -4.60 | 77657.08 | 41362.07 | 3.55 |
| 2024-07-22 | 55.15 | 54.82 | -0.31 | -0.56 | 83062.93 | 45716.46 | 3.80 |
| 2024-07-19 | 54.20 | 55.13 | 0.49 | 0.90 | 129226.49 | 71078.49 | 5.91 |
| 2024-07-18 | 52.09 | 54.64 | 1.69 | 3.19 | 156190.29 | 83273.94 | 7.15 |
| 2024-07-17 | 53.86 | 52.95 | 1.23 | 2.38 | 184991.75 | 99839.51 | 8.46 |
| 2024-07-16 | 50.60 | 51.72 | 0.64 | 1.25 | 75498.83 | 38382.13 | 3.45 |
| 2024-07-15 | 51.50 | 51.08 | -0.82 | -1.58 | 69680.11 | 35666.18 | 3.19 |
| 2024-07-12 | 50.00 | 51.90 | 1.47 | 2.92 | 81918.76 | 41966.38 | 3.75 |
| 2024-07-11 | 51.60 | 50.43 | 0.02 | 0.04 | 80162.34 | 40522.93 | 3.67 |
| 2024-07-10 | 49.42 | 50.41 | 0.52 | 1.04 | 97737.00 | 48909.73 | 4.47 |
| 2024-07-09 | 47.32 | 49.89 | 2.18 | 4.57 | 120140.68 | 58645.01 | 5.50 |
| 2024-07-08 | 46.60 | 47.71 | 0.91 | 1.94 | 102231.56 | 49635.51 | 4.68 |
| 2024-07-05 | 47.32 | 46.80 | -0.74 | -1.56 | 61321.01 | 28514.10 | 2.81 |
| 2024-07-04 | 46.62 | 47.54 | 1.02 | 2.19 | 81890.17 | 38978.15 | 3.75 |
| 2024-07-03 | 46.12 | 46.52 | 0.29 | 0.63 | 50013.57 | 23129.25 | 2.29 |
| 2024-07-02 | 46.70 | 46.23 | -0.55 | -1.18 | 36772.00 | 17037.40 | 1.68 |
| 2024-07-01 | 47.99 | 46.78 | -0.78 | -1.64 | 56074.40 | 26184.02 | 2.57 |
| 2024-06-28 | 47.03 | 47.56 | 0.53 | 1.13 | 56223.46 | 26931.65 | 2.57 |
| 2024-06-27 | 48.05 | 47.03 | -1.54 | -3.17 | 48082.42 | 22941.60 | 2.20 |
| 2024-06-26 | 47.45 | 48.57 | 1.12 | 2.36 | 49939.00 | 23858.61 | 2.29 |
| 2024-06-25 | 49.71 | 47.45 | -2.12 | -4.28 | 78811.47 | 37836.19 | 3.61 |
| 2024-06-24 | 49.77 | 49.57 | -1.12 | -2.21 | 71301.99 | 36096.31 | 3.26 |
| 2024-06-21 | 50.80 | 50.69 | -1.01 | -1.95 | 69055.66 | 34764.85 | 3.16 |
| 2024-06-20 | 51.31 | 51.70 | -0.19 | -0.37 | 107041.10 | 56191.68 | 4.90 |
| 2024-06-19 | 51.15 | 51.89 | 0.95 | 1.87 | 96284.34 | 49654.36 | 4.41 |
| 2024-06-18 | 50.80 | 50.94 | -0.48 | -0.93 | 81918.95 | 41908.39 | 3.75 |
| 2024-06-17 | 49.68 | 51.42 | 1.47 | 2.94 | 107602.08 | 54768.27 | 4.92 |
| 2024-06-14 | 50.20 | 49.95 | -0.66 | -1.30 | 91513.17 | 45649.80 | 4.19 |
| 2024-06-13 | 52.20 | 50.61 | -1.77 | -3.38 | 146420.74 | 76751.56 | 6.70 |
| 2024-06-12 | 51.85 | 52.38 | -0.03 | -0.06 | 119725.90 | 61694.90 | 5.48 |
| 2024-06-11 | 48.70 | 52.41 | 3.55 | 7.27 | 169648.67 | 86789.20 | 7.76 |
| 2024-06-07 | 50.50 | 48.86 | -0.80 | -1.61 | 122735.93 | 60772.70 | 5.62 |
| 2024-06-06 | 47.82 | 49.86 | 2.51 | 5.30 | 169197.84 | 82764.88 | 7.74 |
| 2024-06-05 | 46.11 | 47.35 | 0.90 | 1.94 | 76554.53 | 36282.36 | 3.50 |
| 2024-06-04 | 46.82 | 46.45 | -0.79 | -1.67 | 52084.00 | 24048.79 | 2.38 |
| 2024-06-03 | 46.18 | 47.24 | 0.64 | 1.37 | 66206.85 | 31266.28 | 3.03 |
| 2024-05-31 | 46.50 | 46.60 | -0.16 | -0.34 | 44757.74 | 20912.83 | 2.05 |
| 2024-05-30 | 45.21 | 46.76 | 1.14 | 2.50 | 57467.00 | 26618.93 | 2.63 |
| 2024-05-29 | 45.41 | 45.62 | -0.05 | -0.11 | 39448.09 | 18107.78 | 1.81 |
| 2024-05-28 | 46.17 | 45.67 | -0.57 | -1.23 | 73497.55 | 34223.44 | 3.36 |
| 2024-05-27 | 44.42 | 46.24 | 1.53 | 3.42 | 67116.99 | 30044.65 | 3.07 |
| 2024-05-24 | 44.80 | 44.71 | -0.19 | -0.42 | 30423.00 | 13692.07 | 1.39 |
| 2024-05-23 | 46.61 | 44.90 | -1.70 | -3.65 | 58202.72 | 26407.96 | 2.66 |
| 2024-05-22 | 47.26 | 46.60 | -0.55 | -1.17 | 54316.02 | 25234.44 | 2.49 |
| 2024-05-21 | 46.29 | 47.15 | 0.86 | 1.86 | 58865.33 | 27514.85 | 2.69 |
| 2024-05-20 | 46.46 | 46.29 | -0.44 | -0.94 | 47480.18 | 21990.49 | 2.17 |
| 2024-05-17 | 45.73 | 46.73 | 1.03 | 2.25 | 47036.00 | 21743.27 | 2.15 |
| 2024-05-16 | 46.00 | 45.70 | -0.17 | -0.37 | 35880.20 | 16428.58 | 1.64 |
| 2024-05-15 | 46.15 | 45.87 | -0.40 | -0.86 | 35221.43 | 16369.55 | 1.61 |
| 2024-05-14 | 46.14 | 46.27 | 0.33 | 0.72 | 29138.05 | 13470.42 | 1.33 |
| 2024-05-13 | 46.45 | 45.94 | -1.23 | -2.61 | 39000.51 | 18030.44 | 1.78 |
日K线
周K线
月K线
