东杰智能 sz.300486
23.10
+0.57%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 22.93 | 23.21 | 22.41 | 23.10 | +0.57% | 2.66 | 2.44% |
| 2026-05-21 | 22.78 | 24.23 | 22.76 | 22.97 | +0.53% | 5.32 | 4.71% |
| 2026-05-20 | 22.11 | 23.18 | 21.66 | 22.85 | +3.35% | 3.40 | 3.19% |
| 2026-05-19 | 22.08 | 22.62 | 21.92 | 22.11 | -0.81% | 2.06 | 1.95% |
| 2026-05-18 | 22.21 | 22.66 | 21.61 | 22.29 | -1.11% | 2.76 | 2.63% |
| 2026-05-15 | 22.33 | 22.99 | 22.16 | 22.54 | +1.44% | 2.49 | 2.31% |
| 2026-05-14 | 22.98 | 23.05 | 22.20 | 22.22 | -3.31% | 2.03 | 1.89% |
| 2026-05-13 | 22.70 | 23.08 | 22.50 | 22.98 | +0.22% | 2.06 | 1.89% |
| 2026-05-12 | 22.90 | 23.77 | 22.21 | 22.93 | -0.04% | 3.97 | 3.65% |
| 2026-05-11 | 23.69 | 23.79 | 22.89 | 22.94 | -3.17% | 3.76 | 3.42% |
| 2026-05-08 | 22.88 | 23.80 | 22.80 | 23.69 | +3.59% | 3.73 | 3.33% |
| 2026-05-07 | 23.01 | 23.27 | 22.80 | 22.87 | -1.12% | 2.65 | 2.42% |
| 2026-05-06 | 23.16 | 23.39 | 22.88 | 23.13 | -0.13% | 3.06 | 2.79% |
| 2026-04-30 | 23.29 | 23.66 | 22.95 | 23.16 | +0.09% | 1.94 | 1.75% |
| 2026-04-29 | 23.41 | 23.72 | 23.06 | 23.14 | -1.57% | 2.23 | 2.01% |
| 2026-04-28 | 24.00 | 24.45 | 23.41 | 23.51 | -3.09% | 2.12 | 1.86% |
| 2026-04-27 | 23.40 | 24.98 | 22.80 | 24.26 | +2.93% | 3.73 | 3.26% |
| 2026-04-24 | 23.20 | 23.80 | 23.00 | 23.57 | +2.48% | 2.34 | 2.09% |
| 2026-04-23 | 24.54 | 24.63 | 22.62 | 23.00 | -6.08% | 4.38 | 3.90% |
| 2026-04-22 | 24.64 | 24.72 | 24.13 | 24.49 | -0.61% | 2.13 | 1.82% |