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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 27.40 | 28.19 | 26.96 | 27.85 | +1.68% | 0.44 | 1.95% |
| 2025-12-16 | 26.96 | 27.60 | 26.50 | 27.39 | +1.59% | 0.35 | 1.60% |
| 2025-12-15 | 27.00 | 27.33 | 26.65 | 26.96 | -0.44% | 0.26 | 1.19% |
| 2025-12-12 | 26.73 | 27.87 | 26.41 | 27.08 | +1.73% | 0.54 | 2.47% |
| 2025-12-11 | 26.95 | 27.66 | 26.62 | 26.62 | -1.19% | 0.40 | 1.85% |
| 2025-12-10 | 27.51 | 27.66 | 26.83 | 26.94 | -2.04% | 0.41 | 1.86% |
| 2025-12-09 | 28.12 | 28.49 | 27.39 | 27.50 | -2.14% | 0.32 | 1.43% |
| 2025-12-08 | 27.54 | 28.22 | 27.14 | 28.10 | +2.03% | 0.58 | 2.59% |
| 2025-12-05 | 27.28 | 27.60 | 26.80 | 27.54 | +0.95% | 0.43 | 1.95% |
| 2025-12-04 | 27.50 | 27.96 | 27.28 | 27.28 | -1.73% | 0.87 | 3.91% |
| 2025-12-03 | 28.00 | 28.35 | 26.14 | 27.76 | -3.34% | 1.80 | 8.11% |
| 2025-12-02 | 29.40 | 29.70 | 28.42 | 28.72 | -3.07% | 0.97 | 4.15% |
| 2025-12-01 | 29.01 | 30.15 | 28.62 | 29.63 | +2.99% | 1.01 | 4.26% |
| 2025-11-28 | 27.70 | 28.90 | 27.53 | 28.77 | +3.86% | 0.77 | 3.36% |
| 2025-11-27 | 28.20 | 28.48 | 27.54 | 27.70 | -0.89% | 0.51 | 2.24% |
| 2025-11-26 | 27.75 | 28.18 | 27.63 | 27.95 | +0.72% | 0.35 | 1.54% |
| 2025-11-25 | 27.76 | 27.98 | 27.34 | 27.75 | +1.76% | 0.31 | 1.39% |
| 2025-11-24 | 27.30 | 27.59 | 26.85 | 27.27 | +0.93% | 0.32 | 1.44% |
| 2025-11-21 | 27.90 | 27.90 | 26.82 | 27.02 | -3.95% | 0.44 | 1.99% |
| 2025-11-20 | 28.84 | 28.84 | 28.05 | 28.13 | -1.09% | 0.36 | 1.59% |