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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 32.49 | 32.49 | 30.00 | 30.70 | -4.15% | 2.28 | 7.41% |
| 2026-01-15 | 30.90 | 33.30 | 30.66 | 32.03 | +4.33% | 2.57 | 8.00% |
| 2026-01-14 | 31.15 | 32.60 | 30.32 | 30.70 | -1.51% | 2.14 | 6.82% |
| 2026-01-13 | 30.91 | 31.88 | 30.17 | 31.17 | +0.87% | 2.08 | 6.71% |
| 2026-01-12 | 29.81 | 31.27 | 29.28 | 30.90 | +7.14% | 3.08 | 10.16% |
| 2026-01-09 | 30.13 | 30.13 | 27.91 | 28.84 | -3.61% | 2.66 | 9.25% |
| 2026-01-08 | 31.05 | 31.15 | 29.83 | 29.92 | -2.22% | 2.43 | 8.02% |
| 2026-01-07 | 29.67 | 31.25 | 28.85 | 30.60 | +3.03% | 2.44 | 8.04% |
| 2026-01-06 | 29.60 | 30.47 | 29.27 | 29.70 | +2.34% | 2.63 | 8.82% |
| 2026-01-05 | 29.25 | 30.47 | 28.10 | 29.02 | -0.55% | 2.90 | 9.91% |
| 2025-12-31 | 28.86 | 29.64 | 27.82 | 29.18 | +1.39% | 3.00 | 10.46% |
| 2025-12-30 | 28.21 | 29.88 | 28.20 | 28.78 | +2.09% | 3.35 | 11.58% |
| 2025-12-29 | 26.54 | 28.66 | 26.54 | 28.19 | +5.23% | 3.75 | 13.53% |
| 2025-12-26 | 26.61 | 27.83 | 25.80 | 26.79 | +0.71% | 4.78 | 17.68% |
| 2025-12-25 | 22.00 | 26.60 | 22.00 | 26.60 | +19.98% | 4.41 | 17.51% |
| 2025-12-24 | 20.78 | 22.33 | 20.78 | 22.17 | +6.74% | 1.46 | 6.82% |
| 2025-12-23 | 20.82 | 21.40 | 20.53 | 20.77 | -0.62% | 1.01 | 4.86% |
| 2025-12-22 | 19.88 | 21.79 | 19.78 | 20.90 | +4.81% | 1.81 | 8.67% |
| 2025-12-19 | 19.48 | 20.02 | 19.20 | 19.94 | +2.89% | 0.78 | 3.96% |
| 2025-12-18 | 19.11 | 19.48 | 19.04 | 19.38 | +1.20% | 0.45 | 2.33% |