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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 22.00 | 24.35 | 20.64 | 23.03 | +2.63% | 16.87 | 16.67% |
| 2025-08-18 | 20.02 | 22.85 | 18.71 | 22.44 | +16.39% | 14.04 | 15.67% |
| 2025-08-15 | 18.00 | 19.97 | 17.71 | 19.28 | +7.47% | 11.10 | 13.37% |
| 2025-08-14 | 17.60 | 18.69 | 17.58 | 17.94 | -0.33% | 11.28 | 14.21% |
| 2025-08-13 | 16.15 | 18.49 | 16.05 | 18.00 | +10.77% | 13.59 | 17.99% |
| 2025-08-12 | 15.90 | 17.15 | 15.82 | 16.25 | -0.18% | 9.55 | 13.23% |
| 2025-08-11 | 16.10 | 16.39 | 15.62 | 16.28 | +4.90% | 10.12 | 14.39% |
| 2025-08-08 | 16.80 | 16.80 | 15.27 | 15.52 | -11.06% | 12.58 | 18.12% |
| 2025-08-07 | 16.70 | 17.71 | 16.10 | 17.45 | +2.41% | 16.46 | 21.94% |
| 2025-08-06 | 19.18 | 19.45 | 16.51 | 17.04 | -16.43% | 21.38 | 30.60% |
| 2025-08-05 | 19.05 | 20.39 | 18.69 | 20.39 | +20.01% | 26.43 | 33.66% |
| 2025-08-04 | 15.30 | 16.99 | 15.29 | 16.99 | +19.99% | 8.03 | 12.30% |
| 2025-08-01 | 11.50 | 14.16 | 11.46 | 14.16 | +20.00% | 10.00 | 19.33% |
| 2025-07-31 | 11.05 | 12.04 | 11.05 | 11.80 | +6.79% | 7.40 | 16.13% |
| 2025-07-30 | 10.37 | 11.36 | 10.35 | 11.05 | +9.19% | 5.73 | 13.29% |
| 2025-07-29 | 9.91 | 10.12 | 9.76 | 10.12 | +1.40% | 1.77 | 4.49% |
| 2025-07-28 | 9.75 | 10.18 | 9.67 | 9.98 | +5.05% | 3.06 | 7.81% |
| 2025-07-25 | 9.35 | 9.55 | 9.27 | 9.50 | +1.39% | 1.22 | 3.27% |
| 2025-07-24 | 9.27 | 9.42 | 9.18 | 9.37 | +1.19% | 1.29 | 3.49% |
| 2025-07-23 | 9.41 | 9.59 | 9.25 | 9.26 | -1.49% | 1.86 | 5.00% |