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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.07 | 7.80 | 7.02 | 7.61 | +7.64% | 2.41 | 8.10% |
| 2025-05-23 | 7.25 | 7.32 | 7.03 | 7.07 | -3.81% | 1.37 | 4.84% |
| 2025-05-22 | 7.49 | 7.60 | 7.29 | 7.35 | -4.05% | 2.10 | 7.15% |
| 2025-05-21 | 7.24 | 7.95 | 7.10 | 7.66 | +4.22% | 3.23 | 10.93% |
| 2025-05-20 | 6.96 | 7.40 | 6.89 | 7.35 | +5.60% | 1.83 | 6.41% |
| 2025-05-19 | 6.96 | 7.02 | 6.88 | 6.96 | +1.16% | 0.50 | 1.81% |
| 2025-05-16 | 6.80 | 6.94 | 6.80 | 6.88 | +0.44% | 0.46 | 1.67% |
| 2025-05-15 | 6.93 | 6.95 | 6.83 | 6.85 | -1.15% | 0.41 | 1.50% |
| 2025-05-14 | 6.90 | 6.98 | 6.86 | 6.93 | -0.29% | 0.53 | 1.94% |
| 2025-05-13 | 7.00 | 7.17 | 6.92 | 6.95 | -0.14% | 0.92 | 3.29% |
| 2025-05-12 | 6.90 | 6.99 | 6.85 | 6.96 | +1.90% | 0.62 | 2.25% |
| 2025-05-09 | 6.93 | 6.94 | 6.77 | 6.83 | -1.01% | 0.58 | 2.13% |
| 2025-05-08 | 6.80 | 6.94 | 6.80 | 6.90 | +0.88% | 0.56 | 2.04% |
| 2025-05-07 | 6.91 | 6.98 | 6.76 | 6.84 | 0.00% | 0.87 | 3.18% |
| 2025-05-06 | 6.74 | 6.85 | 6.70 | 6.84 | +3.01% | 0.64 | 2.39% |