杰创智能 sz.301248
82.74
-0.64%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 83.98 | 84.99 | 81.50 | 82.74 | -0.64% | 5.12 | 5.50% |
| 2026-05-21 | 89.41 | 90.89 | 83.00 | 83.27 | -6.77% | 5.78 | 5.91% |
| 2026-05-20 | 90.00 | 91.63 | 88.46 | 89.32 | -1.12% | 5.18 | 5.14% |
| 2026-05-19 | 88.71 | 92.66 | 88.60 | 90.33 | +1.83% | 5.93 | 5.85% |
| 2026-05-18 | 86.05 | 90.21 | 85.99 | 88.71 | +3.51% | 6.64 | 6.71% |
| 2026-05-15 | 88.42 | 89.27 | 84.66 | 85.70 | -4.06% | 7.00 | 7.21% |
| 2026-05-14 | 96.14 | 97.35 | 89.33 | 89.33 | -6.23% | 7.88 | 7.58% |
| 2026-05-13 | 85.96 | 98.47 | 85.00 | 95.26 | +9.17% | 9.66 | 9.33% |
| 2026-05-12 | 91.04 | 91.09 | 86.48 | 87.26 | -3.97% | 7.22 | 7.29% |
| 2026-05-11 | 90.79 | 92.23 | 87.30 | 90.87 | -1.71% | 8.35 | 8.28% |
| 2026-05-08 | 93.33 | 96.60 | 91.04 | 92.45 | -1.28% | 9.86 | 9.40% |
| 2026-05-07 | 89.00 | 95.58 | 85.34 | 93.65 | +6.37% | 11.41 | 11.21% |
| 2026-05-06 | 89.00 | 92.28 | 87.19 | 88.04 | +3.33% | 10.40 | 10.37% |
| 2026-04-30 | 85.68 | 91.57 | 85.20 | 85.20 | +0.02% | 9.65 | 9.83% |
| 2026-04-29 | 87.00 | 87.55 | 83.99 | 85.18 | -1.35% | 9.60 | 9.99% |
| 2026-04-28 | 88.01 | 90.00 | 86.00 | 86.35 | +5.64% | 17.37 | 17.63% |
| 2026-04-27 | 74.20 | 81.74 | 73.00 | 81.74 | +19.99% | 11.78 | 13.65% |
| 2026-04-24 | 60.79 | 68.86 | 60.18 | 68.12 | +7.96% | 11.00 | 15.01% |
| 2026-04-23 | 62.82 | 64.18 | 61.00 | 63.10 | -0.55% | 4.71 | 6.66% |
| 2026-04-22 | 59.82 | 64.35 | 59.68 | 63.45 | +5.24% | 7.27 | 10.34% |