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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.87 | 8.25 | 7.78 | 8.15 | +4.35% | 3.27 | 10.26% |
| 2025-06-23 | 7.09 | 7.82 | 7.01 | 7.81 | +10.47% | 2.76 | 9.28% |
| 2025-06-20 | 6.88 | 7.22 | 6.83 | 7.07 | +3.06% | 1.30 | 4.66% |
| 2025-06-19 | 7.02 | 7.07 | 6.84 | 6.86 | -2.69% | 0.55 | 2.01% |
| 2025-06-18 | 7.03 | 7.06 | 6.91 | 7.05 | 0.00% | 0.59 | 2.13% |
| 2025-06-17 | 7.00 | 7.12 | 6.96 | 7.05 | +0.43% | 0.55 | 1.98% |
| 2025-06-16 | 6.96 | 7.05 | 6.93 | 7.02 | +0.86% | 0.48 | 1.74% |
| 2025-06-13 | 7.11 | 7.18 | 6.92 | 6.96 | -2.79% | 0.77 | 2.75% |
| 2025-06-12 | 7.21 | 7.24 | 7.11 | 7.16 | -0.83% | 0.68 | 2.41% |
| 2025-06-11 | 7.19 | 7.40 | 7.19 | 7.22 | -0.14% | 0.73 | 2.52% |
| 2025-06-10 | 7.36 | 7.38 | 7.12 | 7.23 | -2.17% | 0.87 | 3.02% |
| 2025-06-09 | 7.32 | 7.39 | 7.30 | 7.39 | +1.65% | 0.74 | 2.54% |
| 2025-06-06 | 7.35 | 7.35 | 7.22 | 7.27 | -1.22% | 0.79 | 2.74% |
| 2025-06-05 | 7.39 | 7.40 | 7.25 | 7.36 | 0.00% | 0.88 | 3.03% |
| 2025-06-04 | 7.53 | 7.56 | 7.32 | 7.36 | -2.52% | 1.27 | 4.34% |
| 2025-06-03 | 7.46 | 7.61 | 7.40 | 7.55 | +0.27% | 1.23 | 4.13% |
| 2025-05-30 | 7.89 | 7.97 | 7.46 | 7.53 | -5.99% | 2.35 | 7.82% |
| 2025-05-29 | 7.85 | 8.16 | 7.71 | 8.01 | +4.03% | 3.12 | 9.87% |
| 2025-05-28 | 7.86 | 8.16 | 7.66 | 7.70 | 0.00% | 2.62 | 8.44% |
| 2025-05-27 | 7.55 | 7.95 | 7.52 | 7.70 | +1.18% | 2.97 | 9.65% |