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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 31.26 | 31.33 | 30.07 | 30.36 | -2.88% | 1.13 | 4.61% |
| 2025-07-21 | 31.49 | 31.80 | 31.08 | 31.26 | -1.79% | 1.02 | 4.07% |
| 2025-07-18 | 32.68 | 32.96 | 31.71 | 31.83 | -2.00% | 1.40 | 5.41% |
| 2025-07-17 | 32.67 | 32.97 | 32.30 | 32.48 | -0.15% | 1.12 | 4.27% |
| 2025-07-16 | 32.72 | 34.00 | 31.80 | 32.53 | -2.05% | 1.98 | 7.47% |
| 2025-07-15 | 31.33 | 33.80 | 31.00 | 33.21 | +5.90% | 2.85 | 10.88% |
| 2025-07-14 | 31.55 | 31.68 | 30.90 | 31.36 | +0.87% | 0.58 | 2.33% |
| 2025-07-11 | 30.99 | 31.15 | 30.78 | 31.09 | +0.16% | 0.44 | 1.76% |
| 2025-07-10 | 31.60 | 31.77 | 30.97 | 31.04 | -2.11% | 0.69 | 2.77% |
| 2025-07-09 | 31.98 | 32.11 | 31.61 | 31.71 | -0.84% | 0.52 | 2.06% |
| 2025-07-08 | 31.80 | 32.27 | 31.73 | 31.98 | +0.31% | 0.71 | 2.78% |
| 2025-07-07 | 31.71 | 31.96 | 31.41 | 31.88 | +0.79% | 0.45 | 1.78% |
| 2025-07-04 | 32.46 | 32.46 | 31.46 | 31.63 | -2.29% | 0.74 | 2.92% |
| 2025-07-03 | 31.65 | 32.40 | 31.65 | 32.37 | +1.92% | 0.73 | 2.83% |
| 2025-07-02 | 32.59 | 32.59 | 31.60 | 31.76 | -2.93% | 0.93 | 3.65% |
| 2025-07-01 | 33.08 | 33.08 | 32.36 | 32.72 | -1.09% | 0.98 | 3.73% |
| 2025-06-30 | 33.17 | 33.48 | 32.46 | 33.08 | -0.33% | 1.50 | 5.67% |
| 2025-06-27 | 33.57 | 33.87 | 32.76 | 33.19 | -1.34% | 1.38 | 5.18% |
| 2025-06-26 | 33.76 | 35.35 | 33.58 | 33.64 | +0.45% | 2.40 | 8.70% |
| 2025-06-25 | 33.74 | 34.26 | 33.29 | 33.49 | -1.41% | 1.67 | 6.18% |