杰恩股份 sz.300668
61.45
+3.64%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 59.94 | 62.33 | 57.00 | 61.45 | +3.64% | 2.25 | 3.70% |
| 2026-05-21 | 63.21 | 63.21 | 57.53 | 59.29 | -6.05% | 2.01 | 3.34% |
| 2026-05-20 | 61.01 | 63.65 | 60.19 | 63.11 | +2.89% | 2.50 | 4.03% |
| 2026-05-19 | 61.30 | 63.00 | 59.11 | 61.34 | -1.13% | 1.92 | 3.18% |
| 2026-05-18 | 59.00 | 63.20 | 58.36 | 62.04 | +4.09% | 3.00 | 4.91% |
| 2026-05-15 | 61.95 | 66.00 | 58.00 | 59.60 | -4.75% | 2.69 | 4.42% |
| 2026-05-14 | 65.94 | 67.38 | 62.37 | 62.57 | -6.05% | 2.81 | 4.40% |
| 2026-05-13 | 68.41 | 69.50 | 64.11 | 66.60 | -1.74% | 3.04 | 4.62% |
| 2026-05-12 | 67.74 | 68.98 | 65.10 | 67.78 | +0.03% | 4.09 | 6.12% |
| 2026-05-11 | 66.00 | 68.50 | 63.04 | 67.76 | +2.67% | 3.45 | 5.19% |
| 2026-05-08 | 64.48 | 68.19 | 62.28 | 66.00 | +4.40% | 4.07 | 6.21% |
| 2026-05-07 | 56.62 | 64.50 | 55.50 | 63.22 | +10.87% | 4.43 | 7.30% |
| 2026-05-06 | 57.51 | 57.80 | 53.29 | 57.02 | +3.13% | 5.77 | 10.42% |
| 2026-04-30 | 61.30 | 66.96 | 55.00 | 55.29 | -9.73% | 6.95 | 11.40% |
| 2026-04-29 | 61.25 | 62.87 | 57.00 | 61.25 | +0.69% | 3.43 | 5.69% |
| 2026-04-28 | 60.11 | 63.21 | 58.88 | 60.83 | -0.85% | 3.13 | 5.16% |
| 2026-04-27 | 60.47 | 63.56 | 59.77 | 61.35 | +2.45% | 3.76 | 6.10% |
| 2026-04-24 | 60.04 | 60.96 | 57.01 | 59.88 | -2.00% | 3.13 | 5.29% |
| 2026-04-23 | 58.74 | 63.88 | 57.79 | 61.10 | +6.08% | 4.72 | 7.70% |
| 2026-04-22 | 57.98 | 58.88 | 56.02 | 57.60 | -1.84% | 3.91 | 6.85% |