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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 33.27 | 34.61 | 32.87 | 33.97 | +0.09% | 2.67 | 9.88% |
| 2025-06-23 | 36.10 | 38.45 | 33.34 | 33.94 | -6.90% | 3.94 | 13.94% |
| 2025-06-20 | 36.63 | 37.54 | 35.52 | 36.46 | +0.55% | 1.45 | 4.98% |
| 2025-06-19 | 36.68 | 37.43 | 35.97 | 36.26 | -2.97% | 1.82 | 6.23% |
| 2025-06-18 | 35.37 | 39.39 | 35.37 | 37.36 | +4.44% | 2.84 | 9.34% |
| 2025-06-17 | 34.30 | 36.76 | 34.30 | 35.78 | +5.01% | 2.41 | 8.34% |
| 2025-06-16 | 32.15 | 34.46 | 32.06 | 34.07 | +5.25% | 1.68 | 6.14% |
| 2025-06-13 | 32.81 | 32.86 | 31.56 | 32.37 | -1.82% | 1.30 | 4.99% |
| 2025-06-12 | 33.82 | 34.74 | 32.56 | 32.97 | -0.45% | 1.87 | 6.96% |
| 2025-06-11 | 31.55 | 33.46 | 31.49 | 33.12 | +5.61% | 2.24 | 8.53% |
| 2025-06-10 | 30.59 | 31.44 | 30.18 | 31.36 | +3.53% | 1.20 | 4.80% |
| 2025-06-09 | 29.59 | 31.15 | 29.04 | 30.29 | +3.91% | 1.02 | 4.18% |
| 2025-06-06 | 29.86 | 29.86 | 28.96 | 29.15 | -1.85% | 0.23 | 0.98% |
| 2025-06-05 | 29.64 | 29.87 | 29.07 | 29.70 | +0.57% | 0.33 | 1.40% |
| 2025-06-04 | 28.80 | 30.26 | 28.58 | 29.53 | +2.53% | 0.53 | 2.22% |
| 2025-06-03 | 29.16 | 29.63 | 27.97 | 28.81 | -1.70% | 0.77 | 3.35% |
| 2025-05-30 | 30.06 | 30.20 | 29.17 | 29.30 | -2.85% | 0.32 | 1.34% |
| 2025-05-29 | 29.74 | 30.37 | 29.52 | 30.16 | +1.41% | 0.25 | 1.05% |
| 2025-05-28 | 30.75 | 30.94 | 29.46 | 29.74 | -3.09% | 0.41 | 1.68% |
| 2025-05-27 | 30.67 | 30.96 | 30.46 | 30.69 | -0.13% | 0.25 | 0.99% |