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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 21.59 | 21.59 | 21.59 | 21.59 | nan% | nan | nan% |
| 2025-12-16 | 19.50 | 21.92 | 19.50 | 21.59 | +9.59% | 7.34 | 7.38% |
| 2025-12-15 | 19.34 | 20.18 | 18.90 | 19.70 | +3.68% | 4.65 | 4.93% |
| 2025-12-12 | 19.10 | 19.20 | 18.54 | 19.00 | -0.52% | 3.66 | 4.09% |
| 2025-12-11 | 19.38 | 19.85 | 19.05 | 19.10 | -1.14% | 3.63 | 3.94% |
| 2025-12-10 | 19.65 | 19.72 | 19.10 | 19.32 | -2.18% | 2.43 | 2.63% |
| 2025-12-09 | 19.98 | 20.28 | 19.71 | 19.75 | -2.03% | 1.61 | 1.70% |
| 2025-12-08 | 20.08 | 20.44 | 19.96 | 20.16 | +0.40% | 1.68 | 1.75% |
| 2025-12-05 | 20.05 | 20.33 | 19.57 | 20.08 | -0.30% | 1.51 | 1.58% |
| 2025-12-04 | 20.10 | 20.40 | 19.83 | 20.14 | +0.85% | 1.72 | 1.79% |
| 2025-12-03 | 20.15 | 20.35 | 19.71 | 19.97 | -1.29% | 1.78 | 1.87% |
| 2025-12-02 | 20.93 | 20.96 | 20.08 | 20.23 | -3.62% | 2.15 | 2.21% |
| 2025-12-01 | 21.15 | 21.18 | 20.70 | 20.99 | -0.71% | 1.55 | 1.55% |
| 2025-11-28 | 20.79 | 21.34 | 20.72 | 21.14 | +0.38% | 1.61 | 1.60% |
| 2025-11-27 | 21.00 | 21.38 | 20.90 | 21.06 | -0.80% | 1.77 | 1.76% |
| 2025-11-26 | 22.19 | 22.19 | 21.00 | 21.23 | -2.53% | 2.89 | 2.83% |
| 2025-11-25 | 22.98 | 23.40 | 21.51 | 21.78 | -2.38% | 5.07 | 4.80% |
| 2025-11-24 | 21.23 | 22.55 | 20.55 | 22.31 | +5.68% | 4.53 | 4.34% |
| 2025-11-21 | 21.13 | 21.91 | 20.70 | 21.11 | -2.36% | 2.96 | 2.92% |
| 2025-11-20 | 21.54 | 22.57 | 21.35 | 21.62 | -0.32% | 4.37 | 4.16% |