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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 18.69 | 19.06 | 18.51 | 18.91 | +0.64% | 0.52 | 2.79% |
| 2025-09-15 | 19.03 | 19.37 | 18.74 | 18.79 | -1.78% | 0.68 | 3.61% |
| 2025-09-12 | 18.76 | 19.50 | 18.61 | 19.13 | +3.69% | 1.14 | 5.99% |
| 2025-09-11 | 18.55 | 18.55 | 18.09 | 18.45 | -0.49% | 0.51 | 2.80% |
| 2025-09-10 | 18.77 | 18.82 | 18.43 | 18.54 | -1.23% | 0.65 | 3.53% |
| 2025-09-09 | 18.98 | 19.15 | 18.66 | 18.77 | -2.04% | 0.83 | 4.44% |
| 2025-09-08 | 18.38 | 19.58 | 18.15 | 19.16 | +3.51% | 1.44 | 7.65% |
| 2025-09-05 | 18.32 | 18.70 | 17.79 | 18.51 | -3.44% | 1.20 | 6.60% |
| 2025-09-04 | 18.37 | 19.68 | 18.21 | 19.17 | -6.94% | 2.18 | 11.54% |
| 2025-09-03 | 17.50 | 20.60 | 16.86 | 20.60 | +17.71% | 0.53 | 2.84% |
| 2025-09-02 | 17.74 | 17.90 | 17.10 | 17.50 | -1.02% | 0.35 | 2.01% |
| 2025-09-01 | 17.36 | 17.97 | 17.36 | 17.68 | +1.43% | 0.33 | 1.88% |
| 2025-08-29 | 17.72 | 17.85 | 17.33 | 17.43 | -1.64% | 0.37 | 2.11% |
| 2025-08-28 | 18.30 | 18.58 | 17.00 | 17.72 | -2.32% | 0.67 | 3.82% |
| 2025-08-27 | 19.18 | 19.27 | 18.10 | 18.14 | -5.52% | 0.67 | 3.59% |
| 2025-08-26 | 18.77 | 19.24 | 18.62 | 19.20 | +2.02% | 0.42 | 2.35% |
| 2025-08-25 | 19.00 | 19.28 | 18.77 | 18.82 | -0.63% | 0.39 | 2.19% |
| 2025-08-22 | 18.95 | 19.13 | 18.81 | 18.94 | -0.16% | 0.50 | 2.84% |
| 2025-08-21 | 18.85 | 19.35 | 18.75 | 18.97 | +0.90% | 0.51 | 2.91% |
| 2025-08-20 | 18.70 | 18.81 | 18.34 | 18.80 | +0.80% | 0.40 | 2.35% |