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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 30.89 | 31.73 | 30.72 | 31.51 | +1.94% | 0.98 | 3.90% |
| 2025-08-18 | 30.51 | 31.15 | 30.51 | 30.91 | +1.21% | 0.79 | 3.18% |
| 2025-08-15 | 30.37 | 30.65 | 30.23 | 30.54 | +0.59% | 0.50 | 2.05% |
| 2025-08-14 | 30.95 | 31.05 | 30.35 | 30.36 | -1.75% | 0.62 | 2.54% |
| 2025-08-13 | 31.20 | 31.27 | 30.70 | 30.90 | -0.96% | 0.64 | 2.59% |
| 2025-08-12 | 31.25 | 31.39 | 30.92 | 31.20 | -0.16% | 0.51 | 2.06% |
| 2025-08-11 | 30.69 | 31.29 | 30.53 | 31.25 | +1.59% | 0.49 | 1.96% |
| 2025-08-08 | 31.29 | 31.54 | 30.73 | 30.76 | -2.32% | 0.56 | 2.28% |
| 2025-08-07 | 31.17 | 31.99 | 31.17 | 31.49 | +0.45% | 0.70 | 2.74% |
| 2025-08-06 | 31.07 | 31.57 | 30.72 | 31.35 | -1.42% | 0.86 | 3.45% |
| 2025-08-05 | 30.71 | 31.99 | 30.71 | 31.80 | +3.62% | 0.95 | 3.74% |
| 2025-08-04 | 30.38 | 30.70 | 30.26 | 30.69 | +0.13% | 0.30 | 1.23% |
| 2025-08-01 | 30.55 | 30.76 | 30.38 | 30.65 | +0.36% | 0.34 | 1.37% |
| 2025-07-31 | 30.72 | 31.30 | 30.50 | 30.54 | -0.75% | 0.50 | 2.04% |
| 2025-07-30 | 31.24 | 31.49 | 30.66 | 30.77 | -1.82% | 0.57 | 2.30% |
| 2025-07-29 | 31.32 | 31.48 | 30.96 | 31.34 | -0.51% | 0.65 | 2.61% |
| 2025-07-28 | 32.12 | 32.30 | 31.31 | 31.50 | -1.84% | 1.03 | 4.06% |
| 2025-07-25 | 30.85 | 33.38 | 30.75 | 32.09 | +5.56% | 1.94 | 7.51% |
| 2025-07-24 | 30.74 | 30.75 | 30.31 | 30.40 | -0.46% | 0.51 | 2.09% |
| 2025-07-23 | 30.54 | 30.59 | 29.86 | 30.54 | +0.59% | 0.53 | 2.16% |