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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 25.03 | 25.13 | 24.50 | 24.64 | -1.52% | 2.77 | 2.34% |
| 2026-04-20 | 23.94 | 25.11 | 23.51 | 25.02 | +3.99% | 4.56 | 3.94% |
| 2026-04-17 | 24.00 | 24.19 | 23.63 | 24.06 | -0.08% | 2.45 | 2.15% |
| 2026-04-16 | 24.20 | 24.25 | 23.75 | 24.08 | 0.00% | 3.03 | 2.65% |
| 2026-04-15 | 24.99 | 25.18 | 23.97 | 24.08 | -3.25% | 3.38 | 2.89% |
| 2026-04-14 | 25.20 | 25.26 | 24.50 | 24.89 | -0.20% | 3.11 | 2.63% |
| 2026-04-13 | 24.25 | 25.21 | 23.72 | 24.94 | +0.20% | 3.01 | 2.56% |
| 2026-04-10 | 24.80 | 25.30 | 24.63 | 24.89 | +1.55% | 3.22 | 2.70% |
| 2026-04-09 | 24.61 | 25.40 | 24.39 | 24.51 | -1.68% | 3.59 | 3.03% |
| 2026-04-08 | 24.56 | 25.06 | 24.40 | 24.93 | +3.66% | 2.87 | 2.42% |
| 2026-04-07 | 24.80 | 24.98 | 23.90 | 24.05 | -4.22% | 3.13 | 2.70% |
| 2026-04-03 | 25.30 | 25.95 | 25.11 | 25.11 | -0.99% | 3.88 | 3.17% |
| 2026-04-02 | 24.80 | 25.75 | 24.70 | 25.36 | +0.12% | 4.58 | 3.81% |
| 2026-04-01 | 23.30 | 26.29 | 22.80 | 25.33 | +10.56% | 5.32 | 4.59% |
| 2026-03-31 | 22.80 | 23.46 | 22.80 | 22.91 | -0.22% | 1.83 | 1.67% |
| 2026-03-30 | 22.80 | 23.15 | 22.61 | 22.96 | -0.91% | 1.82 | 1.66% |
| 2026-03-27 | 22.78 | 23.49 | 22.60 | 23.17 | +0.43% | 2.27 | 2.05% |
| 2026-03-26 | 23.40 | 23.63 | 22.72 | 23.07 | -0.39% | 2.19 | 1.98% |
| 2026-03-25 | 23.48 | 23.75 | 22.91 | 23.16 | -0.43% | 2.64 | 2.37% |
| 2026-03-24 | 23.00 | 23.37 | 22.23 | 23.26 | +3.42% | 3.59 | 3.29% |