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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.60 | 17.17 | 16.50 | 17.04 | +3.59% | 0.32 | 2.03% |
| 2025-06-23 | 16.13 | 16.48 | 16.02 | 16.45 | +1.17% | 0.23 | 1.54% |
| 2025-06-20 | 16.31 | 16.59 | 16.17 | 16.26 | -0.12% | 0.15 | 0.97% |
| 2025-06-19 | 16.64 | 16.85 | 16.24 | 16.28 | -2.16% | 0.19 | 1.26% |
| 2025-06-18 | 16.99 | 16.99 | 16.49 | 16.64 | -1.71% | 0.20 | 1.30% |
| 2025-06-17 | 17.18 | 17.26 | 16.75 | 16.93 | -0.99% | 0.19 | 1.22% |
| 2025-06-16 | 17.05 | 17.40 | 16.95 | 17.10 | +0.94% | 0.27 | 1.67% |
| 2025-06-13 | 17.50 | 17.68 | 16.88 | 16.94 | -3.37% | 0.23 | 1.47% |
| 2025-06-12 | 17.70 | 17.70 | 17.40 | 17.53 | +0.06% | 0.14 | 0.87% |
| 2025-06-11 | 17.45 | 17.75 | 17.40 | 17.52 | +0.98% | 0.19 | 1.16% |
| 2025-06-10 | 17.82 | 17.87 | 17.00 | 17.35 | -2.25% | 0.26 | 1.64% |
| 2025-06-09 | 17.55 | 17.80 | 17.47 | 17.75 | +1.25% | 0.25 | 1.51% |
| 2025-06-06 | 17.52 | 17.78 | 17.25 | 17.53 | +0.81% | 0.24 | 1.50% |
| 2025-06-05 | 17.47 | 17.60 | 17.23 | 17.39 | +0.23% | 0.18 | 1.10% |
| 2025-06-04 | 17.76 | 17.92 | 17.20 | 17.35 | -2.53% | 0.27 | 1.67% |
| 2025-06-03 | 17.64 | 17.98 | 17.55 | 17.80 | +0.23% | 0.14 | 0.85% |
| 2025-05-30 | 17.92 | 17.98 | 17.61 | 17.76 | -0.89% | 0.16 | 0.99% |
| 2025-05-29 | 17.59 | 17.99 | 17.38 | 17.92 | +2.69% | 0.22 | 1.32% |
| 2025-05-28 | 17.86 | 17.96 | 17.40 | 17.45 | -1.69% | 0.13 | 0.79% |
| 2025-05-27 | 17.64 | 17.86 | 17.43 | 17.75 | +0.34% | 0.17 | 1.07% |