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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 32.69 | 33.32 | 32.32 | 33.16 | +1.41% | 0.83 | 3.16% |
| 2025-09-15 | 33.53 | 33.88 | 32.58 | 32.70 | -3.14% | 1.10 | 4.16% |
| 2025-09-12 | 31.83 | 34.44 | 31.65 | 33.76 | +5.90% | 2.40 | 8.93% |
| 2025-09-11 | 31.99 | 32.23 | 31.33 | 31.88 | -0.84% | 0.70 | 2.77% |
| 2025-09-10 | 32.55 | 32.83 | 31.80 | 32.15 | -0.74% | 0.83 | 3.19% |
| 2025-09-09 | 30.95 | 32.41 | 30.51 | 32.39 | +4.08% | 1.19 | 4.69% |
| 2025-09-08 | 31.31 | 31.74 | 30.95 | 31.12 | -0.77% | 0.49 | 1.96% |
| 2025-09-05 | 30.37 | 31.48 | 30.10 | 31.36 | +3.23% | 0.62 | 2.49% |
| 2025-09-04 | 30.50 | 31.63 | 29.95 | 30.38 | -0.39% | 0.74 | 3.01% |
| 2025-09-03 | 31.70 | 31.78 | 30.23 | 30.50 | -3.48% | 0.66 | 2.64% |
| 2025-09-02 | 32.65 | 32.92 | 31.10 | 31.60 | -3.04% | 0.97 | 3.83% |
| 2025-09-01 | 31.65 | 33.15 | 31.65 | 32.59 | +3.00% | 1.37 | 5.24% |
| 2025-08-29 | 32.19 | 32.50 | 31.31 | 31.64 | -2.56% | 0.99 | 3.88% |
| 2025-08-28 | 32.70 | 33.18 | 31.15 | 32.47 | -0.73% | 1.32 | 5.13% |
| 2025-08-27 | 33.79 | 34.55 | 32.68 | 32.71 | -2.82% | 1.77 | 6.55% |
| 2025-08-26 | 33.03 | 34.10 | 32.56 | 33.66 | +1.88% | 1.87 | 6.94% |
| 2025-08-25 | 31.74 | 34.20 | 31.74 | 33.04 | +4.23% | 2.38 | 9.01% |
| 2025-08-22 | 31.75 | 31.94 | 31.42 | 31.70 | +0.38% | 0.74 | 2.92% |
| 2025-08-21 | 31.90 | 32.28 | 31.45 | 31.58 | -1.28% | 1.00 | 3.91% |
| 2025-08-20 | 31.60 | 32.29 | 31.35 | 31.99 | +1.52% | 1.14 | 4.49% |