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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 23.38 | 23.60 | 21.49 | 22.65 | -1.99% | 10.45 | 10.57% |
| 2025-09-15 | 23.59 | 24.30 | 22.68 | 23.11 | -2.12% | 8.28 | 7.96% |
| 2025-09-12 | 23.69 | 25.12 | 23.22 | 23.61 | -0.25% | 11.85 | 10.95% |
| 2025-09-11 | 23.43 | 23.89 | 22.45 | 23.67 | +2.73% | 8.53 | 8.20% |
| 2025-09-10 | 23.02 | 23.61 | 22.64 | 23.04 | -0.60% | 7.99 | 7.82% |
| 2025-09-09 | 23.60 | 25.00 | 23.10 | 23.18 | -5.77% | 11.36 | 10.73% |
| 2025-09-08 | 27.01 | 27.77 | 23.98 | 24.60 | -5.86% | 20.07 | 17.56% |
| 2025-09-05 | 26.83 | 27.45 | 25.00 | 26.13 | -1.80% | 16.09 | 13.79% |
| 2025-09-04 | 27.35 | 28.90 | 25.80 | 26.61 | +2.15% | 20.98 | 17.37% |
| 2025-09-03 | 24.20 | 27.50 | 24.20 | 26.05 | +9.96% | 23.16 | 19.95% |
| 2025-09-02 | 25.02 | 25.49 | 23.37 | 23.69 | -1.86% | 20.27 | 18.90% |
| 2025-09-01 | 20.82 | 24.14 | 20.82 | 24.14 | +19.98% | 19.35 | 18.77% |
| 2025-08-29 | 21.75 | 22.10 | 19.81 | 20.12 | -7.02% | 13.64 | 14.96% |
| 2025-08-28 | 22.44 | 23.89 | 20.70 | 21.64 | -6.64% | 15.43 | 15.73% |
| 2025-08-27 | 27.18 | 27.20 | 22.98 | 23.18 | +0.65% | 26.83 | 24.32% |
| 2025-08-26 | 23.03 | 23.03 | 23.03 | 23.03 | nan% | nan | nan% |
| 2025-08-25 | 23.03 | 23.03 | 23.03 | 23.03 | nan% | nan | nan% |
| 2025-08-22 | 23.03 | 23.03 | 23.03 | 23.03 | nan% | nan | nan% |
| 2025-08-21 | 23.03 | 23.03 | 23.03 | 23.03 | nan% | nan | nan% |
| 2025-08-20 | 23.03 | 23.03 | 23.03 | 23.03 | nan% | nan | nan% |