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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 58.33 | 60.60 | 56.06 | 58.68 | -1.31% | 3.33 | 5.68% |
| 2026-04-20 | 57.30 | 60.50 | 56.01 | 59.46 | +3.99% | 3.29 | 5.68% |
| 2026-04-17 | 57.19 | 57.48 | 55.24 | 57.18 | +0.67% | 3.12 | 5.54% |
| 2026-04-16 | 55.56 | 58.30 | 54.91 | 56.80 | +0.48% | 3.69 | 6.56% |
| 2026-04-15 | 57.20 | 59.49 | 55.19 | 56.53 | -1.21% | 4.50 | 7.91% |
| 2026-04-14 | 55.05 | 57.64 | 53.81 | 57.22 | +1.27% | 4.20 | 7.53% |
| 2026-04-13 | 50.97 | 57.38 | 49.91 | 56.50 | +10.83% | 5.05 | 9.31% |
| 2026-04-10 | 48.88 | 54.00 | 47.22 | 50.98 | +6.36% | 4.58 | 9.22% |
| 2026-04-09 | 45.99 | 48.90 | 44.44 | 47.93 | +2.99% | 4.12 | 8.78% |
| 2026-04-08 | 40.88 | 46.68 | 40.77 | 46.54 | +16.12% | 3.65 | 8.21% |
| 2026-04-07 | 40.69 | 41.57 | 39.42 | 40.08 | -2.24% | 2.48 | 6.20% |
| 2026-04-03 | 42.13 | 44.00 | 40.46 | 41.00 | -2.61% | 3.75 | 9.11% |
| 2026-04-02 | 39.60 | 42.76 | 38.62 | 42.10 | +7.04% | 3.83 | 9.48% |
| 2026-04-01 | 37.29 | 39.54 | 37.20 | 39.33 | +5.30% | 3.36 | 8.70% |
| 2026-03-31 | 37.37 | 38.47 | 36.02 | 37.35 | +0.78% | 3.50 | 9.44% |
| 2026-03-30 | 37.44 | 38.51 | 35.30 | 37.06 | -5.68% | 4.75 | 13.01% |
| 2026-03-27 | 41.54 | 43.10 | 38.77 | 39.29 | -7.88% | 7.43 | 18.29% |
| 2026-03-26 | 36.35 | 43.20 | 35.49 | 42.65 | +18.47% | 6.52 | 16.32% |
| 2026-03-25 | 34.35 | 36.20 | 33.65 | 36.00 | +9.12% | 3.52 | 10.09% |
| 2026-03-24 | 30.00 | 33.10 | 30.00 | 32.99 | +10.19% | 3.02 | 9.57% |