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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 20.49 | 21.03 | 20.10 | 20.36 | +0.10% | 3.63 | 3.72% |
| 2025-10-21 | 20.29 | 20.56 | 19.70 | 20.34 | +0.35% | 3.76 | 3.93% |
| 2025-10-20 | 21.12 | 21.19 | 19.86 | 20.27 | -3.48% | 5.26 | 5.39% |
| 2025-10-17 | 20.42 | 21.82 | 20.18 | 21.00 | +1.50% | 7.63 | 7.57% |
| 2025-10-16 | 19.41 | 21.95 | 19.40 | 20.69 | +5.45% | 9.60 | 9.66% |
| 2025-10-15 | 18.98 | 19.66 | 18.66 | 19.62 | +3.43% | 4.02 | 4.40% |
| 2025-10-14 | 20.51 | 20.60 | 18.88 | 18.97 | -5.57% | 4.74 | 5.07% |
| 2025-10-13 | 19.29 | 20.18 | 18.38 | 20.09 | -1.52% | 4.85 | 5.20% |
| 2025-10-10 | 20.73 | 20.95 | 20.07 | 20.40 | -1.64% | 4.44 | 4.89% |
| 2025-10-09 | 21.75 | 21.92 | 20.68 | 20.74 | -4.42% | 7.53 | 8.00% |
| 2025-09-30 | 22.35 | 22.50 | 21.64 | 21.70 | -2.16% | 6.61 | 6.79% |
| 2025-09-29 | 23.50 | 23.50 | 21.53 | 22.18 | -7.16% | 10.10 | 10.21% |
| 2025-09-26 | 26.00 | 27.19 | 23.80 | 23.89 | -6.28% | 16.39 | 14.46% |
| 2025-09-25 | 23.92 | 26.06 | 23.58 | 25.49 | +6.61% | 14.19 | 12.87% |
| 2025-09-24 | 22.90 | 24.18 | 22.43 | 23.91 | +5.33% | 11.20 | 10.72% |
| 2025-09-23 | 23.31 | 23.59 | 22.09 | 22.70 | -3.77% | 8.60 | 8.54% |
| 2025-09-22 | 21.41 | 23.96 | 21.40 | 23.59 | +10.23% | 12.50 | 12.28% |
| 2025-09-19 | 21.82 | 21.88 | 21.00 | 21.40 | -2.51% | 5.79 | 6.09% |
| 2025-09-18 | 22.25 | 23.50 | 21.80 | 21.95 | -0.68% | 10.29 | 10.22% |
| 2025-09-17 | 22.59 | 22.73 | 21.94 | 22.10 | -2.43% | 7.22 | 7.31% |