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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 34.98 | 36.00 | 34.70 | 35.71 | +2.09% | 0.89 | 3.11% |
| 2026-01-15 | 35.01 | 35.59 | 34.35 | 34.98 | -0.06% | 0.63 | 2.25% |
| 2026-01-14 | 34.95 | 36.00 | 34.16 | 35.00 | +0.14% | 1.10 | 3.87% |
| 2026-01-13 | 35.03 | 36.50 | 34.60 | 34.95 | -0.29% | 1.32 | 4.59% |
| 2026-01-12 | 34.94 | 35.34 | 34.00 | 35.05 | +0.34% | 1.37 | 4.88% |
| 2026-01-09 | 34.70 | 35.08 | 34.20 | 34.93 | +1.22% | 0.99 | 3.55% |
| 2026-01-08 | 32.83 | 35.11 | 32.54 | 34.51 | +5.21% | 1.66 | 5.98% |
| 2026-01-07 | 31.66 | 33.10 | 31.66 | 32.80 | +2.98% | 0.96 | 3.66% |
| 2026-01-06 | 31.78 | 32.24 | 31.33 | 31.85 | +0.44% | 0.85 | 3.31% |
| 2026-01-05 | 32.03 | 32.05 | 31.40 | 31.71 | +0.03% | 0.69 | 2.70% |
| 2025-12-31 | 31.29 | 31.99 | 30.82 | 31.70 | +2.26% | 0.79 | 3.13% |
| 2025-12-30 | 30.20 | 31.80 | 30.02 | 31.00 | +1.94% | 1.14 | 4.52% |
| 2025-12-29 | 29.55 | 30.41 | 29.42 | 30.41 | +2.74% | 0.69 | 2.83% |
| 2025-12-26 | 30.20 | 30.20 | 29.36 | 29.60 | -1.56% | 0.48 | 2.01% |
| 2025-12-25 | 29.58 | 30.45 | 29.58 | 30.07 | +0.91% | 0.57 | 2.34% |
| 2025-12-24 | 29.65 | 29.96 | 29.23 | 29.80 | +0.27% | 0.56 | 2.35% |
| 2025-12-23 | 28.62 | 30.26 | 28.30 | 29.72 | +4.35% | 0.96 | 4.05% |
| 2025-12-22 | 29.99 | 30.00 | 28.30 | 28.48 | -3.91% | 0.73 | 3.11% |
| 2025-12-19 | 29.13 | 29.87 | 28.52 | 29.64 | +2.92% | 0.86 | 3.62% |
| 2025-12-18 | 27.80 | 29.95 | 27.61 | 28.80 | +3.41% | 1.22 | 5.20% |