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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.23 | 9.47 | 9.14 | 9.40 | +1.95% | 2.16 | 5.85% |
| 2025-07-21 | 9.15 | 9.32 | 8.91 | 9.22 | +0.77% | 2.45 | 6.75% |
| 2025-07-18 | 8.92 | 9.22 | 8.82 | 9.15 | +3.74% | 3.33 | 9.31% |
| 2025-07-17 | 8.25 | 8.85 | 8.20 | 8.82 | +6.91% | 3.36 | 9.80% |
| 2025-07-16 | 8.12 | 8.34 | 8.09 | 8.25 | +1.23% | 1.11 | 3.39% |
| 2025-07-15 | 8.11 | 8.16 | 7.90 | 8.15 | +0.37% | 0.76 | 2.36% |
| 2025-07-14 | 8.12 | 8.18 | 8.05 | 8.12 | +0.12% | 0.63 | 1.95% |
| 2025-07-11 | 8.08 | 8.15 | 7.96 | 8.11 | +0.62% | 0.90 | 2.81% |
| 2025-07-10 | 8.19 | 8.22 | 8.02 | 8.06 | -2.07% | 1.18 | 3.67% |
| 2025-07-09 | 8.28 | 8.57 | 8.18 | 8.23 | -0.48% | 1.59 | 4.81% |
| 2025-07-08 | 8.29 | 8.30 | 8.18 | 8.27 | +0.49% | 0.79 | 2.43% |
| 2025-07-07 | 8.24 | 8.33 | 8.15 | 8.23 | +0.12% | 0.70 | 2.16% |
| 2025-07-04 | 8.32 | 8.32 | 8.18 | 8.22 | -0.72% | 0.83 | 2.54% |
| 2025-07-03 | 8.16 | 8.33 | 8.15 | 8.28 | +1.84% | 1.10 | 3.35% |
| 2025-07-02 | 8.23 | 8.25 | 8.03 | 8.13 | -1.09% | 0.82 | 2.56% |
| 2025-07-01 | 8.28 | 8.32 | 8.11 | 8.22 | -0.60% | 0.93 | 2.86% |
| 2025-06-30 | 8.10 | 8.37 | 8.02 | 8.27 | +2.99% | 1.94 | 5.93% |
| 2025-06-27 | 8.06 | 8.14 | 7.94 | 8.03 | +0.25% | 1.12 | 3.52% |
| 2025-06-26 | 8.25 | 8.34 | 7.98 | 8.01 | -3.14% | 1.90 | 5.91% |
| 2025-06-25 | 8.17 | 8.30 | 8.07 | 8.27 | +1.47% | 2.23 | 6.85% |