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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 20.50 | 21.70 | 20.10 | 21.69 | +4.78% | 4.91 | 4.93% |
| 2025-11-18 | 20.88 | 20.88 | 20.37 | 20.70 | -1.66% | 2.41 | 2.46% |
| 2025-11-17 | 21.30 | 21.48 | 20.81 | 21.05 | -1.27% | 2.21 | 2.19% |
| 2025-11-14 | 21.81 | 21.93 | 20.96 | 21.32 | -2.83% | 2.86 | 2.81% |
| 2025-11-13 | 21.54 | 22.17 | 21.33 | 21.94 | +0.64% | 2.51 | 2.41% |
| 2025-11-12 | 22.70 | 22.70 | 21.60 | 21.80 | -4.72% | 3.43 | 3.28% |
| 2025-11-11 | 22.05 | 23.16 | 21.57 | 22.88 | +4.71% | 5.25 | 4.92% |
| 2025-11-10 | 23.18 | 23.18 | 21.52 | 21.85 | -6.62% | 6.50 | 6.15% |
| 2025-11-07 | 24.00 | 24.35 | 23.13 | 23.40 | -2.34% | 6.02 | 5.32% |
| 2025-11-06 | 23.57 | 24.39 | 22.98 | 23.96 | +2.22% | 5.89 | 5.21% |
| 2025-11-05 | 23.60 | 24.20 | 22.73 | 23.44 | -3.02% | 7.47 | 6.70% |
| 2025-11-04 | 23.80 | 25.10 | 23.80 | 24.17 | +0.96% | 10.38 | 8.87% |
| 2025-11-03 | 23.16 | 24.11 | 22.70 | 23.94 | +2.35% | 9.50 | 8.43% |
| 2025-10-31 | 21.50 | 23.45 | 21.11 | 23.39 | +9.25% | 11.30 | 10.41% |
| 2025-10-30 | 22.10 | 22.54 | 21.22 | 21.41 | -2.19% | 5.90 | 5.70% |
| 2025-10-29 | 20.78 | 22.16 | 20.78 | 21.89 | +5.39% | 6.74 | 6.58% |
| 2025-10-28 | 20.91 | 21.08 | 20.54 | 20.77 | -1.33% | 3.29 | 3.32% |
| 2025-10-27 | 21.20 | 22.00 | 20.65 | 21.05 | +3.19% | 6.44 | 6.34% |
| 2025-10-24 | 20.16 | 20.66 | 20.07 | 20.40 | +1.24% | 3.05 | 3.15% |
| 2025-10-23 | 20.27 | 20.36 | 19.74 | 20.15 | -1.03% | 2.66 | 2.79% |