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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 38.23 | 46.33 | 35.47 | 46.33 | +19.99% | 7.97 | 22.17% |
| 2026-03-20 | 39.40 | 40.43 | 38.42 | 38.61 | -1.38% | 1.06 | 3.36% |
| 2026-03-19 | 40.47 | 40.57 | 38.86 | 39.15 | -4.70% | 1.04 | 3.25% |
| 2026-03-18 | 38.28 | 41.35 | 38.01 | 41.08 | +8.39% | 1.48 | 4.62% |
| 2026-03-17 | 38.67 | 39.36 | 37.76 | 37.90 | -0.26% | 1.01 | 3.25% |
| 2026-03-16 | 38.47 | 38.47 | 37.33 | 38.00 | -0.94% | 0.93 | 3.05% |
| 2026-03-13 | 39.88 | 39.88 | 38.04 | 38.36 | -4.27% | 1.24 | 3.97% |
| 2026-03-12 | 40.16 | 41.38 | 39.38 | 40.07 | -0.69% | 1.69 | 5.22% |
| 2026-03-11 | 39.39 | 40.40 | 39.31 | 40.35 | +1.84% | 1.48 | 4.58% |
| 2026-03-10 | 39.44 | 40.89 | 38.10 | 39.62 | +1.75% | 1.82 | 5.74% |
| 2026-03-09 | 38.97 | 39.45 | 37.10 | 38.94 | -2.65% | 2.24 | 7.25% |
| 2026-03-06 | 35.89 | 40.50 | 35.76 | 40.00 | +10.50% | 3.09 | 9.93% |
| 2026-03-05 | 35.78 | 36.99 | 35.44 | 36.20 | +2.75% | 2.04 | 6.96% |
| 2026-03-04 | 32.29 | 35.26 | 31.61 | 35.23 | +8.57% | 1.21 | 4.48% |
| 2026-03-03 | 34.88 | 35.33 | 32.20 | 32.45 | -6.97% | 1.11 | 4.12% |
| 2026-03-02 | 33.33 | 35.58 | 33.33 | 34.88 | +1.69% | 1.82 | 6.50% |
| 2026-02-27 | 32.51 | 34.49 | 32.38 | 34.30 | +4.89% | 0.95 | 3.51% |
| 2026-02-26 | 32.70 | 33.10 | 32.31 | 32.70 | +0.43% | 0.41 | 1.56% |
| 2026-02-25 | 32.81 | 33.93 | 32.50 | 32.56 | -0.46% | 0.54 | 2.02% |
| 2026-02-24 | 33.00 | 33.00 | 31.67 | 32.71 | +2.22% | 0.48 | 1.84% |