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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 19.99 | 19.99 | 19.18 | 19.22 | -3.27% | 0.48 | 2.50% |
| 2025-11-18 | 19.69 | 19.98 | 19.53 | 19.87 | +0.81% | 0.46 | 2.35% |
| 2025-11-17 | 19.60 | 19.78 | 19.36 | 19.71 | +1.23% | 0.49 | 2.48% |
| 2025-11-14 | 19.44 | 19.69 | 19.30 | 19.47 | +0.10% | 0.33 | 1.68% |
| 2025-11-13 | 19.35 | 19.54 | 19.20 | 19.45 | +0.52% | 0.29 | 1.48% |
| 2025-11-12 | 19.47 | 19.52 | 19.25 | 19.35 | -0.51% | 0.30 | 1.54% |
| 2025-11-11 | 19.43 | 19.53 | 19.32 | 19.45 | +0.10% | 0.27 | 1.38% |
| 2025-11-10 | 19.47 | 19.62 | 19.36 | 19.43 | -0.26% | 0.30 | 1.57% |
| 2025-11-07 | 19.50 | 19.69 | 19.34 | 19.48 | -0.10% | 0.39 | 2.01% |
| 2025-11-06 | 19.31 | 19.61 | 19.12 | 19.50 | +1.25% | 0.45 | 2.33% |
| 2025-11-05 | 19.00 | 19.33 | 18.90 | 19.26 | +0.57% | 0.36 | 1.87% |
| 2025-11-04 | 19.09 | 19.27 | 19.01 | 19.15 | +0.42% | 0.36 | 1.88% |
| 2025-11-03 | 18.94 | 19.27 | 18.88 | 19.07 | +0.85% | 0.40 | 2.09% |
| 2025-10-31 | 18.57 | 19.00 | 18.57 | 18.91 | +1.83% | 0.38 | 2.04% |
| 2025-10-30 | 18.86 | 18.98 | 18.55 | 18.57 | -1.54% | 0.33 | 1.77% |
| 2025-10-29 | 19.00 | 19.19 | 18.74 | 18.86 | -0.37% | 0.66 | 3.51% |
| 2025-10-28 | 19.61 | 20.05 | 18.78 | 18.93 | +0.48% | 1.30 | 6.74% |
| 2025-10-27 | 19.21 | 19.24 | 18.52 | 18.84 | -0.84% | 0.47 | 2.51% |
| 2025-10-24 | 18.88 | 19.27 | 18.68 | 19.00 | +0.64% | 0.51 | 2.67% |
| 2025-10-23 | 18.41 | 18.89 | 18.27 | 18.88 | +2.78% | 0.49 | 2.62% |