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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 25.07 | 25.89 | 25.07 | 25.64 | +2.15% | 0.65 | 2.56% |
| 2026-02-12 | 25.11 | 25.45 | 24.96 | 25.10 | +0.04% | 0.52 | 2.06% |
| 2026-02-11 | 25.40 | 25.50 | 25.01 | 25.09 | -1.18% | 0.54 | 2.14% |
| 2026-02-10 | 25.28 | 25.73 | 24.83 | 25.39 | +0.51% | 0.80 | 3.19% |
| 2026-02-09 | 25.28 | 25.48 | 24.63 | 25.26 | +1.20% | 0.69 | 2.77% |
| 2026-02-06 | 24.81 | 25.38 | 24.42 | 24.96 | +0.81% | 0.76 | 3.04% |
| 2026-02-05 | 25.00 | 25.03 | 24.55 | 24.76 | -0.56% | 0.87 | 3.54% |
| 2026-02-04 | 24.70 | 25.33 | 24.44 | 24.90 | +1.92% | 1.32 | 5.31% |
| 2026-02-03 | 25.14 | 25.35 | 24.10 | 24.43 | -2.32% | 1.22 | 4.98% |
| 2026-02-02 | 25.44 | 25.84 | 24.72 | 25.01 | -3.10% | 1.25 | 4.95% |
| 2026-01-30 | 24.80 | 26.00 | 24.00 | 25.81 | +3.78% | 1.90 | 7.62% |
| 2026-01-29 | 25.51 | 25.80 | 24.54 | 24.87 | -2.28% | 1.62 | 6.46% |
| 2026-01-28 | 27.27 | 27.66 | 25.01 | 25.45 | -7.69% | 2.48 | 9.49% |
| 2026-01-27 | 27.81 | 28.80 | 27.22 | 27.57 | -1.75% | 1.88 | 6.81% |
| 2026-01-26 | 29.40 | 30.40 | 27.50 | 28.06 | -3.74% | 2.17 | 7.50% |
| 2026-01-23 | 29.51 | 29.87 | 28.65 | 29.15 | -1.02% | 1.65 | 5.71% |
| 2026-01-22 | 29.97 | 30.07 | 28.35 | 29.45 | -1.77% | 2.68 | 9.24% |
| 2026-01-21 | 31.43 | 34.43 | 28.51 | 29.98 | -4.37% | 4.48 | 14.44% |
| 2026-01-20 | 31.50 | 31.90 | 29.90 | 31.35 | +2.38% | 1.73 | 5.65% |
| 2026-01-19 | 31.25 | 31.65 | 30.13 | 30.62 | -0.26% | 1.56 | 5.09% |