杰美特 sz.300868
98.10
+9.63%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 89.48 | 100.46 | 88.70 | 98.10 | +9.63% | 4.44 | 5.76% |
| 2026-05-21 | 95.58 | 95.86 | 89.31 | 89.48 | -4.96% | 2.66 | 3.54% |
| 2026-05-20 | 93.87 | 96.14 | 91.71 | 94.15 | -0.26% | 2.40 | 3.17% |
| 2026-05-19 | 90.11 | 94.50 | 88.50 | 94.40 | +4.06% | 3.10 | 4.16% |
| 2026-05-18 | 92.02 | 94.10 | 90.32 | 90.72 | -2.17% | 2.79 | 3.77% |
| 2026-05-15 | 93.18 | 94.50 | 91.20 | 92.73 | -0.41% | 2.58 | 3.45% |
| 2026-05-14 | 95.04 | 98.90 | 93.00 | 93.11 | -0.17% | 3.84 | 5.00% |
| 2026-05-13 | 94.92 | 95.10 | 86.00 | 93.27 | -2.91% | 6.28 | 8.52% |
| 2026-05-12 | 95.50 | 100.67 | 94.06 | 96.07 | +2.58% | 4.80 | 6.11% |
| 2026-05-11 | 92.00 | 94.39 | 88.89 | 93.65 | +3.76% | 4.91 | 6.55% |
| 2026-05-08 | 91.01 | 94.01 | 85.59 | 90.26 | +3.46% | 7.44 | 10.30% |
| 2026-05-07 | 73.45 | 87.24 | 73.11 | 87.24 | +20.00% | 4.36 | 6.69% |
| 2026-05-06 | 73.59 | 74.85 | 71.35 | 72.70 | +0.29% | 3.08 | 5.23% |
| 2026-04-30 | 70.72 | 75.02 | 69.00 | 72.49 | +2.52% | 3.42 | 5.82% |
| 2026-04-29 | 68.80 | 71.53 | 68.01 | 70.71 | +2.06% | 2.25 | 3.96% |
| 2026-04-28 | 70.49 | 70.67 | 68.00 | 69.28 | -1.32% | 1.89 | 3.40% |
| 2026-04-27 | 71.51 | 72.35 | 69.04 | 70.21 | -1.82% | 2.71 | 4.75% |
| 2026-04-24 | 71.55 | 73.49 | 71.04 | 71.51 | -1.61% | 2.63 | 4.51% |
| 2026-04-23 | 72.56 | 74.20 | 70.97 | 72.68 | +0.65% | 3.69 | 6.30% |
| 2026-04-22 | 77.00 | 77.44 | 71.88 | 72.21 | -6.20% | 4.00 | 6.73% |