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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 19.20 | 19.28 | 18.77 | 19.15 | -0.16% | 0.43 | 2.25% |
| 2025-12-16 | 19.00 | 19.73 | 18.95 | 19.18 | +1.37% | 0.78 | 4.07% |
| 2025-12-15 | 18.58 | 19.27 | 18.21 | 18.92 | +1.83% | 0.60 | 3.22% |
| 2025-12-12 | 18.85 | 18.99 | 18.50 | 18.58 | -0.54% | 0.40 | 2.12% |
| 2025-12-11 | 19.21 | 19.22 | 18.66 | 18.68 | -2.30% | 0.42 | 2.23% |
| 2025-12-10 | 19.23 | 19.48 | 19.01 | 19.12 | -0.88% | 0.33 | 1.75% |
| 2025-12-09 | 19.38 | 19.53 | 19.12 | 19.29 | 0.00% | 0.27 | 1.38% |
| 2025-12-08 | 19.12 | 19.40 | 18.97 | 19.29 | +0.84% | 0.27 | 1.43% |
| 2025-12-05 | 19.01 | 19.18 | 18.73 | 19.13 | +0.84% | 0.23 | 1.22% |
| 2025-12-04 | 19.36 | 19.36 | 18.80 | 18.97 | -1.56% | 0.28 | 1.50% |
| 2025-12-03 | 19.53 | 19.55 | 19.15 | 19.27 | -1.33% | 0.29 | 1.50% |
| 2025-12-02 | 19.60 | 19.60 | 19.22 | 19.53 | -0.15% | 0.32 | 1.63% |
| 2025-12-01 | 19.42 | 19.86 | 19.39 | 19.56 | +0.36% | 0.52 | 2.64% |
| 2025-11-28 | 19.05 | 19.57 | 18.90 | 19.49 | +2.31% | 0.37 | 1.94% |
| 2025-11-27 | 19.26 | 19.46 | 18.95 | 19.05 | -1.40% | 0.42 | 2.20% |
| 2025-11-26 | 19.49 | 19.88 | 19.28 | 19.32 | -0.87% | 0.49 | 2.53% |
| 2025-11-25 | 18.89 | 19.59 | 18.89 | 19.49 | +3.23% | 0.53 | 2.75% |
| 2025-11-24 | 18.75 | 19.01 | 18.38 | 18.88 | +3.17% | 0.60 | 3.20% |
| 2025-11-21 | 19.29 | 19.44 | 18.11 | 18.30 | -4.19% | 0.54 | 2.88% |
| 2025-11-20 | 19.29 | 19.39 | 19.00 | 19.10 | -0.62% | 0.39 | 2.02% |