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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 29.16 | 29.22 | 28.28 | 28.44 | -2.37% | 0.42 | 1.84% |
| 2025-11-18 | 28.87 | 30.37 | 28.70 | 29.13 | +0.73% | 0.62 | 2.60% |
| 2025-11-17 | 29.33 | 29.54 | 28.78 | 28.92 | -1.03% | 0.50 | 2.14% |
| 2025-11-14 | 30.19 | 30.25 | 29.21 | 29.22 | -2.27% | 0.61 | 2.55% |
| 2025-11-13 | 28.87 | 31.55 | 28.76 | 29.90 | +3.82% | 1.52 | 6.19% |
| 2025-11-12 | 28.99 | 29.27 | 28.71 | 28.80 | -0.89% | 0.38 | 1.63% |
| 2025-11-11 | 29.12 | 29.40 | 28.91 | 29.06 | -0.27% | 0.27 | 1.15% |
| 2025-11-10 | 29.00 | 29.58 | 28.97 | 29.14 | +0.52% | 0.34 | 1.43% |
| 2025-11-07 | 29.22 | 29.38 | 28.81 | 28.99 | -1.56% | 0.33 | 1.39% |
| 2025-11-06 | 29.69 | 29.69 | 28.83 | 29.45 | -0.34% | 0.45 | 1.92% |
| 2025-11-05 | 29.38 | 29.66 | 28.81 | 29.55 | +0.17% | 0.35 | 1.48% |
| 2025-11-04 | 30.05 | 30.20 | 29.25 | 29.50 | -1.37% | 0.36 | 1.52% |
| 2025-11-03 | 29.98 | 30.02 | 29.60 | 29.91 | -0.30% | 0.44 | 1.82% |
| 2025-10-31 | 29.44 | 30.39 | 29.20 | 30.00 | +1.59% | 0.45 | 1.87% |
| 2025-10-30 | 29.55 | 30.37 | 29.44 | 29.53 | -0.54% | 0.44 | 1.81% |
| 2025-10-29 | 29.97 | 30.02 | 29.40 | 29.69 | -0.40% | 0.38 | 1.59% |
| 2025-10-28 | 29.21 | 29.89 | 28.92 | 29.81 | +2.02% | 0.52 | 2.19% |
| 2025-10-27 | 28.70 | 29.28 | 28.47 | 29.22 | +2.49% | 0.53 | 2.26% |
| 2025-10-24 | 28.12 | 28.60 | 28.05 | 28.51 | +1.35% | 0.37 | 1.62% |
| 2025-10-23 | 28.12 | 28.35 | 27.68 | 28.13 | +0.50% | 0.24 | 1.07% |