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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 28.29 | 31.10 | 27.88 | 29.94 | +4.61% | 2.99 | 9.96% |
| 2026-03-20 | 28.85 | 29.33 | 28.35 | 28.62 | +0.85% | 0.81 | 2.83% |
| 2026-03-19 | 28.50 | 29.66 | 27.90 | 28.38 | -1.39% | 1.15 | 3.98% |
| 2026-03-18 | 28.88 | 29.12 | 28.30 | 28.78 | -0.24% | 1.01 | 3.52% |
| 2026-03-17 | 29.32 | 29.55 | 28.45 | 28.85 | -0.28% | 1.25 | 4.34% |
| 2026-03-16 | 27.64 | 29.99 | 27.18 | 28.93 | +5.05% | 2.50 | 8.59% |
| 2026-03-13 | 27.57 | 29.09 | 27.45 | 27.54 | -1.11% | 1.92 | 6.81% |
| 2026-03-12 | 26.12 | 28.24 | 25.90 | 27.85 | +6.95% | 1.69 | 6.14% |
| 2026-03-11 | 27.02 | 27.48 | 26.04 | 26.04 | -2.80% | 0.63 | 2.38% |
| 2026-03-10 | 25.86 | 27.05 | 25.81 | 26.79 | +4.81% | 0.79 | 3.00% |
| 2026-03-09 | 25.70 | 25.79 | 24.70 | 25.56 | -0.54% | 0.74 | 2.95% |
| 2026-03-06 | 25.24 | 25.75 | 25.10 | 25.70 | +1.78% | 0.47 | 1.84% |
| 2026-03-05 | 25.30 | 25.74 | 25.01 | 25.25 | +0.80% | 0.51 | 2.02% |
| 2026-03-04 | 24.75 | 25.63 | 24.75 | 25.05 | +0.08% | 0.62 | 2.49% |
| 2026-03-03 | 25.54 | 26.25 | 25.00 | 25.03 | -2.04% | 0.92 | 3.62% |
| 2026-03-02 | 26.11 | 27.08 | 25.50 | 25.55 | -3.91% | 1.39 | 5.35% |
| 2026-02-27 | 27.50 | 27.87 | 26.24 | 26.59 | -2.24% | 1.25 | 4.70% |
| 2026-02-26 | 26.19 | 27.78 | 26.09 | 27.20 | +4.62% | 1.60 | 5.91% |
| 2026-02-25 | 26.28 | 26.32 | 25.64 | 26.00 | -0.61% | 0.59 | 2.27% |
| 2026-02-24 | 25.74 | 26.61 | 25.60 | 26.16 | +2.03% | 0.95 | 3.63% |