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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 24.22 | 24.22 | 22.12 | 22.49 | -11.21% | 6.04 | 5.42% |
| 2026-03-20 | 26.53 | 26.63 | 25.28 | 25.33 | -5.10% | 6.79 | 5.52% |
| 2026-03-19 | 25.46 | 27.21 | 25.41 | 26.69 | +2.77% | 8.28 | 6.56% |
| 2026-03-18 | 24.88 | 25.98 | 24.29 | 25.97 | +4.76% | 5.57 | 4.62% |
| 2026-03-17 | 25.10 | 26.12 | 24.60 | 24.79 | -2.25% | 4.89 | 4.06% |
| 2026-03-16 | 23.85 | 25.70 | 23.64 | 25.36 | +4.49% | 6.34 | 5.35% |
| 2026-03-13 | 24.35 | 24.98 | 24.03 | 24.27 | +1.34% | 3.30 | 2.83% |
| 2026-03-12 | 24.65 | 24.65 | 23.85 | 23.95 | -3.78% | 3.25 | 2.82% |
| 2026-03-11 | 24.86 | 25.29 | 24.51 | 24.89 | +0.57% | 4.23 | 3.56% |
| 2026-03-10 | 24.26 | 25.18 | 24.11 | 24.75 | +2.27% | 4.05 | 3.44% |
| 2026-03-09 | 24.90 | 24.90 | 23.80 | 24.20 | -3.55% | 4.34 | 3.77% |
| 2026-03-06 | 23.35 | 25.25 | 23.06 | 25.09 | +6.77% | 6.58 | 5.62% |
| 2026-03-05 | 23.75 | 24.00 | 23.34 | 23.50 | -1.38% | 3.52 | 3.13% |
| 2026-03-04 | 22.10 | 24.46 | 22.06 | 23.83 | +5.86% | 5.71 | 5.13% |
| 2026-03-03 | 23.32 | 23.82 | 22.39 | 22.51 | -3.02% | 3.78 | 3.46% |
| 2026-03-02 | 23.49 | 23.92 | 23.10 | 23.21 | -4.09% | 4.04 | 3.60% |
| 2026-02-27 | 23.70 | 24.20 | 23.50 | 24.20 | +1.85% | 3.41 | 2.99% |
| 2026-02-26 | 24.35 | 24.35 | 23.60 | 23.76 | -1.16% | 3.40 | 2.99% |
| 2026-02-25 | 24.20 | 24.70 | 23.63 | 24.04 | -0.70% | 3.78 | 3.28% |
| 2026-02-24 | 25.00 | 25.11 | 23.80 | 24.21 | -1.34% | 5.72 | 4.96% |