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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 30.62 | 30.92 | 30.23 | 30.73 | +0.39% | 0.32 | 1.30% |
| 2025-05-23 | 31.36 | 31.56 | 30.60 | 30.61 | -1.42% | 0.34 | 1.35% |
| 2025-05-22 | 31.78 | 31.93 | 30.96 | 31.05 | -2.45% | 0.40 | 1.58% |
| 2025-05-21 | 32.31 | 32.31 | 31.74 | 31.83 | -1.48% | 0.71 | 2.75% |
| 2025-05-20 | 32.04 | 32.56 | 31.46 | 32.31 | +0.72% | 0.84 | 3.26% |
| 2025-05-19 | 31.84 | 32.10 | 31.36 | 32.08 | +1.04% | 0.89 | 3.47% |
| 2025-05-16 | 30.91 | 31.84 | 30.81 | 31.75 | +2.38% | 0.48 | 1.89% |
| 2025-05-15 | 31.35 | 31.86 | 30.77 | 31.01 | -1.11% | 0.40 | 1.59% |
| 2025-05-14 | 31.73 | 32.04 | 31.26 | 31.36 | -0.79% | 0.50 | 1.96% |
| 2025-05-13 | 32.56 | 32.73 | 31.56 | 31.61 | -0.47% | 1.16 | 4.47% |
| 2025-05-12 | 30.71 | 31.81 | 30.71 | 31.76 | +3.65% | 0.75 | 2.96% |
| 2025-05-09 | 31.23 | 31.23 | 30.47 | 30.64 | -1.41% | 0.33 | 1.34% |
| 2025-05-08 | 30.81 | 31.28 | 30.77 | 31.08 | -0.06% | 0.42 | 1.70% |
| 2025-05-07 | 31.52 | 31.56 | 30.76 | 31.10 | +0.16% | 0.57 | 2.28% |
| 2025-05-06 | 31.01 | 31.56 | 30.88 | 31.05 | +0.13% | 0.68 | 2.70% |