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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.29 | 19.18 | 18.18 | 18.65 | +2.02% | 0.54 | 3.10% |
| 2025-08-18 | 18.37 | 18.48 | 18.20 | 18.28 | 0.00% | 0.24 | 1.42% |
| 2025-08-15 | 18.35 | 18.62 | 18.12 | 18.28 | -0.38% | 0.37 | 2.16% |
| 2025-08-14 | 18.80 | 18.80 | 18.33 | 18.35 | -1.66% | 0.28 | 1.62% |
| 2025-08-13 | 18.85 | 18.94 | 18.53 | 18.66 | -0.69% | 0.28 | 1.64% |
| 2025-08-12 | 18.90 | 19.04 | 18.72 | 18.79 | -0.42% | 0.25 | 1.46% |
| 2025-08-11 | 18.91 | 18.98 | 18.68 | 18.87 | +0.32% | 0.42 | 2.40% |
| 2025-08-08 | 18.71 | 18.91 | 18.42 | 18.81 | +0.48% | 0.33 | 1.89% |
| 2025-08-07 | 18.79 | 18.95 | 18.54 | 18.72 | -0.16% | 0.35 | 2.02% |
| 2025-08-06 | 18.65 | 18.85 | 18.49 | 18.75 | +0.81% | 0.33 | 1.88% |
| 2025-08-05 | 18.60 | 18.66 | 18.31 | 18.60 | 0.00% | 0.51 | 2.98% |
| 2025-08-04 | 18.23 | 19.09 | 17.80 | 18.60 | +0.76% | 0.68 | 3.94% |
| 2025-08-01 | 18.10 | 18.55 | 18.03 | 18.46 | +3.07% | 0.44 | 2.59% |
| 2025-07-31 | 18.19 | 18.28 | 17.83 | 17.91 | -1.27% | 0.22 | 1.30% |
| 2025-07-30 | 18.40 | 18.40 | 18.04 | 18.14 | -0.66% | 0.16 | 0.98% |
| 2025-07-29 | 18.38 | 18.50 | 18.12 | 18.26 | -0.71% | 0.25 | 1.50% |
| 2025-07-28 | 18.39 | 18.49 | 18.20 | 18.39 | +0.11% | 0.26 | 1.50% |
| 2025-07-25 | 18.31 | 18.49 | 18.12 | 18.37 | +0.27% | 0.33 | 1.92% |
| 2025-07-24 | 18.08 | 18.33 | 18.02 | 18.32 | +0.88% | 0.22 | 1.33% |
| 2025-07-23 | 18.30 | 18.30 | 18.06 | 18.16 | -0.27% | 0.27 | 1.58% |