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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 21.10 | 22.15 | 21.10 | 21.80 | +2.54% | 6.18 | 6.00% |
| 2026-01-15 | 21.64 | 21.79 | 20.82 | 21.26 | -0.19% | 4.27 | 4.23% |
| 2026-01-14 | 20.73 | 21.73 | 20.58 | 21.30 | +3.10% | 5.32 | 5.24% |
| 2026-01-13 | 22.08 | 22.22 | 20.61 | 20.66 | -5.66% | 6.28 | 6.23% |
| 2026-01-12 | 21.50 | 22.99 | 21.27 | 21.90 | +4.39% | 8.79 | 8.31% |
| 2026-01-09 | 19.65 | 21.50 | 19.48 | 20.98 | +8.09% | 5.90 | 5.94% |
| 2026-01-08 | 18.67 | 19.61 | 18.31 | 19.41 | +3.74% | 3.90 | 4.29% |
| 2026-01-07 | 19.36 | 19.42 | 18.54 | 18.71 | -3.61% | 3.98 | 4.41% |
| 2026-01-06 | 19.85 | 20.00 | 18.97 | 19.41 | -2.46% | 4.42 | 4.77% |
| 2026-01-05 | 19.74 | 20.25 | 19.18 | 19.90 | +1.48% | 6.32 | 6.65% |
| 2025-12-31 | 17.50 | 20.47 | 17.50 | 19.61 | -9.17% | 9.70 | 10.62% |
| 2025-12-30 | 21.59 | 21.59 | 21.59 | 21.59 | nan% | nan | nan% |
| 2025-12-29 | 21.59 | 21.59 | 21.59 | 21.59 | nan% | nan | nan% |
| 2025-12-26 | 21.59 | 21.59 | 21.59 | 21.59 | nan% | nan | nan% |
| 2025-12-25 | 21.59 | 21.59 | 21.59 | 21.59 | nan% | nan | nan% |
| 2025-12-24 | 21.59 | 21.59 | 21.59 | 21.59 | nan% | nan | nan% |
| 2025-12-23 | 21.59 | 21.59 | 21.59 | 21.59 | nan% | nan | nan% |
| 2025-12-22 | 21.59 | 21.59 | 21.59 | 21.59 | nan% | nan | nan% |
| 2025-12-19 | 21.59 | 21.59 | 21.59 | 21.59 | nan% | nan | nan% |
| 2025-12-18 | 21.59 | 21.59 | 21.59 | 21.59 | nan% | nan | nan% |