杰瑞股份 sz.002353
133.25
+0.20%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 45.81 | 46.21 | 44.92 | 45.42 | -0.87% | 3.30 | 1.04% |
| 2025-08-18 | 47.12 | 47.17 | 45.62 | 45.81 | -1.84% | 4.23 | 1.32% |
| 2025-08-15 | 45.62 | 46.96 | 45.34 | 46.67 | +1.92% | 3.89 | 1.21% |
| 2025-08-14 | 46.26 | 46.76 | 45.76 | 45.79 | -1.59% | 4.13 | 1.29% |
| 2025-08-13 | 46.60 | 46.98 | 45.55 | 46.53 | -0.68% | 4.95 | 1.54% |
| 2025-08-12 | 45.59 | 47.14 | 45.48 | 46.85 | +2.55% | 5.35 | 1.66% |
| 2025-08-11 | 45.77 | 46.15 | 44.79 | 45.69 | +0.99% | 7.59 | 2.40% |
| 2025-08-08 | 45.08 | 46.38 | 44.88 | 45.24 | +2.42% | 11.64 | 3.69% |
| 2025-08-07 | 43.87 | 44.17 | 43.87 | 44.17 | +10.01% | 3.78 | 1.23% |
| 2025-08-06 | 40.13 | 40.83 | 39.98 | 40.15 | +0.05% | 2.70 | 0.96% |
| 2025-08-05 | 39.27 | 40.18 | 39.09 | 40.13 | +2.47% | 2.20 | 0.79% |
| 2025-08-04 | 38.49 | 39.73 | 38.27 | 39.16 | +1.55% | 2.22 | 0.81% |
| 2025-08-01 | 38.68 | 38.89 | 38.30 | 38.57 | -0.64% | 1.98 | 0.74% |
| 2025-07-31 | 39.45 | 39.64 | 38.33 | 38.82 | -1.69% | 2.80 | 1.04% |
| 2025-07-30 | 39.34 | 39.86 | 39.01 | 39.48 | +0.66% | 1.59 | 0.58% |
| 2025-07-29 | 39.67 | 40.20 | 38.95 | 39.22 | -1.48% | 3.20 | 1.17% |
| 2025-07-28 | 39.58 | 40.38 | 39.23 | 39.81 | +0.50% | 1.91 | 0.69% |
| 2025-07-25 | 39.69 | 40.05 | 39.54 | 39.61 | -0.77% | 1.91 | 0.69% |
| 2025-07-24 | 39.12 | 39.93 | 38.80 | 39.92 | +2.04% | 2.76 | 1.01% |
| 2025-07-23 | 38.98 | 39.53 | 38.84 | 39.12 | -0.03% | 2.31 | 0.85% |