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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 28.18 | 28.49 | 27.90 | 27.99 | -0.74% | 0.32 | 1.44% |
| 2025-10-21 | 27.33 | 28.21 | 27.19 | 28.20 | +3.45% | 0.56 | 2.50% |
| 2025-10-20 | 27.33 | 27.50 | 26.90 | 27.26 | +1.53% | 0.31 | 1.43% |
| 2025-10-17 | 27.40 | 27.40 | 26.85 | 26.85 | -0.89% | 0.37 | 1.70% |
| 2025-10-16 | 28.25 | 28.25 | 26.96 | 27.09 | -4.11% | 0.65 | 2.96% |
| 2025-10-15 | 28.19 | 28.43 | 27.85 | 28.25 | +0.71% | 0.26 | 1.15% |
| 2025-10-14 | 28.96 | 29.06 | 27.89 | 28.05 | -2.16% | 0.41 | 1.80% |
| 2025-10-13 | 28.40 | 28.91 | 26.80 | 28.67 | -1.88% | 0.52 | 2.31% |
| 2025-10-10 | 29.50 | 29.71 | 29.05 | 29.22 | -1.05% | 0.46 | 1.94% |
| 2025-10-09 | 30.15 | 30.54 | 29.50 | 29.53 | -1.99% | 0.64 | 2.66% |
| 2025-09-30 | 30.07 | 30.77 | 29.80 | 30.13 | +1.41% | 0.45 | 1.85% |
| 2025-09-29 | 29.91 | 30.28 | 29.18 | 29.71 | -0.67% | 0.51 | 2.13% |
| 2025-09-26 | 30.75 | 30.85 | 29.89 | 29.91 | -2.73% | 0.52 | 2.16% |
| 2025-09-25 | 31.25 | 31.54 | 30.72 | 30.75 | -1.57% | 0.49 | 1.98% |
| 2025-09-24 | 31.05 | 31.33 | 30.61 | 31.24 | +0.13% | 0.51 | 2.07% |
| 2025-09-23 | 31.80 | 31.89 | 30.30 | 31.20 | -1.36% | 0.84 | 3.38% |
| 2025-09-22 | 31.96 | 32.50 | 31.42 | 31.63 | -1.03% | 0.84 | 3.28% |
| 2025-09-19 | 31.80 | 32.97 | 31.23 | 31.96 | +1.04% | 1.02 | 3.99% |
| 2025-09-18 | 32.99 | 33.46 | 31.35 | 31.63 | -3.57% | 1.25 | 4.82% |
| 2025-09-17 | 33.10 | 33.29 | 32.61 | 32.80 | -1.09% | 0.83 | 3.13% |