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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 18.46 | 18.49 | 18.11 | 18.21 | -0.38% | 0.34 | 1.98% |
| 2025-07-21 | 18.00 | 18.49 | 17.94 | 18.28 | +1.61% | 0.34 | 2.02% |
| 2025-07-18 | 17.87 | 18.06 | 17.80 | 17.99 | +1.18% | 0.27 | 1.64% |
| 2025-07-17 | 17.97 | 17.98 | 17.63 | 17.78 | -0.56% | 0.23 | 1.42% |
| 2025-07-16 | 18.00 | 18.13 | 17.82 | 17.88 | -0.22% | 0.35 | 2.11% |
| 2025-07-15 | 17.76 | 18.04 | 17.37 | 17.92 | +0.62% | 0.38 | 2.29% |
| 2025-07-14 | 17.64 | 17.90 | 17.46 | 17.81 | +1.02% | 0.24 | 1.44% |
| 2025-07-11 | 17.92 | 18.06 | 17.52 | 17.63 | -1.40% | 0.31 | 1.90% |
| 2025-07-10 | 17.87 | 18.08 | 17.42 | 17.88 | +0.06% | 0.38 | 2.32% |
| 2025-07-09 | 17.97 | 17.99 | 17.58 | 17.87 | +0.90% | 0.32 | 1.93% |
| 2025-07-08 | 17.54 | 17.75 | 17.40 | 17.71 | +1.32% | 0.26 | 1.56% |
| 2025-07-07 | 17.02 | 17.70 | 17.02 | 17.48 | +2.28% | 0.32 | 1.97% |
| 2025-07-04 | 17.43 | 17.55 | 17.06 | 17.09 | -1.61% | 0.23 | 1.42% |
| 2025-07-03 | 17.41 | 17.47 | 17.10 | 17.37 | +0.70% | 0.25 | 1.54% |
| 2025-07-02 | 17.30 | 17.42 | 17.11 | 17.25 | -0.29% | 0.19 | 1.21% |
| 2025-07-01 | 17.70 | 17.70 | 17.16 | 17.30 | -0.40% | 0.26 | 1.62% |
| 2025-06-30 | 17.18 | 17.44 | 17.08 | 17.37 | +1.58% | 0.24 | 1.50% |
| 2025-06-27 | 17.25 | 17.30 | 16.94 | 17.10 | -0.18% | 0.19 | 1.18% |
| 2025-06-26 | 17.33 | 17.33 | 17.07 | 17.13 | -0.81% | 0.18 | 1.12% |
| 2025-06-25 | 17.21 | 17.34 | 16.96 | 17.27 | +1.35% | 0.34 | 2.11% |