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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 17.68 | 17.97 | 17.50 | 17.69 | 0.00% | 0.18 | 1.12% |
| 2025-05-23 | 17.98 | 18.18 | 17.63 | 17.69 | -1.34% | 0.29 | 1.76% |
| 2025-05-22 | 18.37 | 18.51 | 17.93 | 17.93 | -3.45% | 0.32 | 1.88% |
| 2025-05-21 | 18.33 | 19.40 | 18.33 | 18.57 | -0.27% | 0.55 | 3.17% |
| 2025-05-20 | 18.55 | 18.84 | 18.11 | 18.62 | +2.42% | 0.40 | 2.35% |
| 2025-05-19 | 17.76 | 18.29 | 17.52 | 18.18 | +2.60% | 0.24 | 1.46% |
| 2025-05-16 | 17.84 | 17.85 | 17.56 | 17.72 | +1.08% | 0.17 | 1.04% |
| 2025-05-15 | 17.56 | 17.76 | 17.34 | 17.53 | +0.06% | 0.12 | 0.76% |
| 2025-05-14 | 17.97 | 17.97 | 17.39 | 17.52 | -1.02% | 0.16 | 0.98% |
| 2025-05-13 | 18.10 | 18.15 | 17.62 | 17.70 | -1.34% | 0.19 | 1.13% |
| 2025-05-12 | 18.01 | 18.10 | 17.78 | 17.94 | +0.22% | 0.20 | 1.18% |
| 2025-05-09 | 17.83 | 18.24 | 17.83 | 17.90 | 0.00% | 0.18 | 1.09% |
| 2025-05-08 | 17.68 | 18.09 | 17.56 | 17.90 | +1.24% | 0.18 | 1.08% |
| 2025-05-07 | 17.70 | 18.09 | 17.64 | 17.68 | +1.03% | 0.28 | 1.67% |
| 2025-05-06 | 17.18 | 17.77 | 17.18 | 17.50 | +1.86% | 0.21 | 1.30% |