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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 18.50 | 18.60 | 18.34 | 18.37 | -0.49% | 0.24 | 1.32% |
| 2025-10-21 | 18.01 | 18.54 | 17.88 | 18.46 | +3.30% | 0.42 | 2.30% |
| 2025-10-20 | 17.90 | 18.06 | 17.62 | 17.87 | +1.25% | 0.31 | 1.73% |
| 2025-10-17 | 17.44 | 17.85 | 17.35 | 17.65 | +0.80% | 0.29 | 1.67% |
| 2025-10-16 | 17.50 | 17.67 | 17.39 | 17.51 | -0.28% | 0.17 | 0.97% |
| 2025-10-15 | 17.44 | 17.70 | 17.35 | 17.56 | +0.80% | 0.19 | 1.11% |
| 2025-10-14 | 17.65 | 17.84 | 17.35 | 17.42 | -1.19% | 0.18 | 1.02% |
| 2025-10-13 | 17.00 | 17.66 | 16.59 | 17.63 | +0.74% | 0.30 | 1.72% |
| 2025-10-10 | 17.35 | 17.65 | 17.20 | 17.50 | +0.86% | 0.33 | 1.91% |
| 2025-10-09 | 17.83 | 17.97 | 17.25 | 17.35 | -2.69% | 0.30 | 1.74% |
| 2025-09-30 | 17.61 | 18.06 | 17.46 | 17.83 | +1.54% | 0.27 | 1.51% |
| 2025-09-29 | 17.37 | 17.62 | 16.94 | 17.56 | +1.15% | 0.32 | 1.86% |
| 2025-09-26 | 17.30 | 17.56 | 17.20 | 17.36 | 0.00% | 0.22 | 1.26% |
| 2025-09-25 | 17.56 | 17.75 | 17.32 | 17.36 | -1.53% | 0.26 | 1.51% |
| 2025-09-24 | 17.47 | 17.69 | 17.20 | 17.63 | +0.40% | 0.28 | 1.59% |
| 2025-09-23 | 17.66 | 17.72 | 17.04 | 17.56 | -1.01% | 0.41 | 2.36% |
| 2025-09-22 | 17.88 | 17.89 | 17.54 | 17.74 | +0.23% | 0.34 | 1.91% |
| 2025-09-19 | 18.00 | 18.13 | 17.45 | 17.70 | -1.39% | 0.49 | 2.79% |
| 2025-09-18 | 18.80 | 18.80 | 17.80 | 17.95 | -3.91% | 0.71 | 3.90% |
| 2025-09-17 | 18.89 | 18.93 | 18.67 | 18.68 | -1.22% | 0.47 | 2.50% |