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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 31.01 | 32.88 | 30.82 | 32.00 | +3.39% | 0.73 | 2.79% |
| 2026-02-12 | 30.95 | 31.18 | 30.58 | 30.95 | 0.00% | 0.44 | 1.76% |
| 2026-02-11 | 31.70 | 31.84 | 30.90 | 30.95 | -1.75% | 0.45 | 1.79% |
| 2026-02-10 | 33.19 | 33.19 | 31.50 | 31.50 | -5.12% | 0.53 | 2.04% |
| 2026-02-09 | 32.17 | 33.87 | 31.60 | 33.20 | +4.80% | 0.75 | 2.84% |
| 2026-02-06 | 31.87 | 32.86 | 31.44 | 31.68 | -0.60% | 0.51 | 1.99% |
| 2026-02-05 | 31.80 | 32.67 | 31.32 | 31.87 | -0.28% | 0.42 | 1.60% |
| 2026-02-04 | 31.40 | 32.07 | 31.13 | 31.96 | +1.52% | 0.49 | 1.90% |
| 2026-02-03 | 31.88 | 32.29 | 31.34 | 31.48 | +0.41% | 0.52 | 2.05% |
| 2026-02-02 | 32.36 | 32.66 | 31.28 | 31.35 | -3.12% | 0.81 | 3.13% |
| 2026-01-30 | 33.41 | 33.82 | 32.01 | 32.36 | -2.91% | 1.25 | 4.75% |
| 2026-01-29 | 34.08 | 34.76 | 33.05 | 33.33 | -2.11% | 1.31 | 4.77% |
| 2026-01-28 | 35.79 | 35.79 | 33.95 | 34.05 | -4.70% | 1.27 | 4.53% |
| 2026-01-27 | 34.37 | 36.00 | 33.31 | 35.73 | +3.99% | 2.34 | 8.33% |
| 2026-01-26 | 34.31 | 34.50 | 32.72 | 34.36 | -0.55% | 1.14 | 4.20% |
| 2026-01-23 | 35.28 | 35.35 | 34.35 | 34.55 | -1.48% | 0.47 | 1.67% |
| 2026-01-22 | 35.00 | 35.30 | 34.17 | 35.07 | +2.04% | 0.81 | 2.90% |
| 2026-01-21 | 34.37 | 34.61 | 33.66 | 34.37 | +0.03% | 0.75 | 2.73% |
| 2026-01-20 | 35.55 | 35.68 | 34.10 | 34.36 | -2.16% | 0.83 | 2.97% |
| 2026-01-19 | 35.58 | 36.00 | 34.44 | 35.12 | -1.65% | 0.80 | 2.85% |