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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 22.15 | 25.55 | 22.03 | 24.54 | +11.09% | 10.97 | 9.45% |
| 2026-02-12 | 22.09 | 22.66 | 21.97 | 22.09 | 0.00% | 3.07 | 2.88% |
| 2026-02-11 | 22.13 | 22.39 | 21.81 | 22.09 | -0.14% | 2.43 | 2.31% |
| 2026-02-10 | 21.88 | 22.37 | 21.65 | 22.12 | +0.77% | 2.38 | 2.27% |
| 2026-02-09 | 21.58 | 22.17 | 21.50 | 21.95 | +2.62% | 2.56 | 2.45% |
| 2026-02-06 | 21.21 | 21.75 | 21.05 | 21.39 | +1.18% | 2.62 | 2.57% |
| 2026-02-05 | 21.76 | 21.93 | 21.00 | 21.14 | -4.17% | 3.07 | 3.02% |
| 2026-02-04 | 22.28 | 22.28 | 21.48 | 22.06 | -1.52% | 4.19 | 4.02% |
| 2026-02-03 | 23.28 | 23.37 | 22.11 | 22.40 | -1.75% | 4.72 | 4.41% |
| 2026-02-02 | 24.50 | 24.50 | 22.80 | 22.80 | -8.36% | 5.90 | 5.30% |
| 2026-01-30 | 24.20 | 25.42 | 23.73 | 24.88 | +2.81% | 8.77 | 7.49% |
| 2026-01-29 | 23.40 | 24.90 | 22.89 | 24.20 | +3.42% | 8.44 | 7.37% |
| 2026-01-28 | 24.00 | 24.89 | 23.30 | 23.40 | -1.52% | 9.67 | 8.46% |
| 2026-01-27 | 21.39 | 24.33 | 21.37 | 23.76 | +9.90% | 11.69 | 10.63% |
| 2026-01-26 | 21.09 | 21.85 | 20.70 | 21.62 | +2.08% | 4.46 | 4.42% |
| 2026-01-23 | 21.52 | 21.86 | 21.03 | 21.18 | -1.94% | 4.47 | 4.38% |
| 2026-01-22 | 21.30 | 21.90 | 20.90 | 21.60 | +1.60% | 4.80 | 4.70% |
| 2026-01-21 | 21.03 | 21.63 | 20.90 | 21.26 | -0.05% | 3.24 | 3.19% |
| 2026-01-20 | 21.64 | 21.79 | 20.93 | 21.27 | -1.48% | 4.88 | 4.82% |
| 2026-01-19 | 21.61 | 23.27 | 20.90 | 21.59 | -0.96% | 10.30 | 9.75% |