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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 78.42 | 78.97 | 76.11 | 76.98 | -1.82% | 3.01 | 4.82% |
| 2026-04-20 | 78.15 | 81.00 | 76.90 | 78.41 | +2.34% | 4.25 | 6.68% |
| 2026-04-17 | 76.59 | 78.19 | 74.22 | 76.62 | -0.36% | 3.87 | 6.32% |
| 2026-04-16 | 76.50 | 79.21 | 75.00 | 76.90 | +1.16% | 4.42 | 7.12% |
| 2026-04-15 | 73.74 | 78.85 | 73.03 | 76.02 | +4.11% | 4.88 | 7.91% |
| 2026-04-14 | 68.45 | 74.67 | 66.70 | 73.02 | +7.54% | 5.43 | 9.44% |
| 2026-04-13 | 66.00 | 70.00 | 65.86 | 67.90 | +5.75% | 5.70 | 10.39% |
| 2026-04-10 | 57.38 | 66.66 | 54.50 | 64.21 | +12.12% | 5.68 | 11.62% |
| 2026-04-09 | 53.74 | 59.88 | 53.30 | 57.27 | +5.82% | 3.59 | 7.81% |
| 2026-04-08 | 53.53 | 54.27 | 51.50 | 54.12 | +4.94% | 2.23 | 5.18% |
| 2026-04-07 | 51.49 | 53.04 | 50.48 | 51.57 | +1.42% | 1.76 | 4.20% |
| 2026-04-03 | 52.62 | 54.28 | 50.00 | 50.85 | -2.77% | 2.30 | 5.54% |
| 2026-04-02 | 51.78 | 53.67 | 51.23 | 52.30 | +0.91% | 2.46 | 5.80% |
| 2026-04-01 | 55.14 | 55.68 | 51.71 | 51.83 | -4.12% | 3.53 | 8.24% |
| 2026-03-31 | 55.25 | 57.00 | 53.22 | 54.06 | -3.14% | 4.27 | 9.61% |
| 2026-03-30 | 54.32 | 56.60 | 52.18 | 55.81 | +1.69% | 5.04 | 11.39% |
| 2026-03-27 | 48.22 | 55.43 | 47.08 | 54.88 | +11.77% | 6.58 | 15.52% |
| 2026-03-26 | 48.58 | 52.38 | 48.00 | 49.10 | -4.01% | 6.17 | 15.31% |
| 2026-03-25 | 54.57 | 56.66 | 50.41 | 51.15 | -1.63% | 6.78 | 15.77% |
| 2026-03-24 | 50.94 | 54.67 | 50.50 | 52.00 | +12.24% | 8.81 | 20.79% |