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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 27.88 | 28.41 | 27.53 | 27.72 | -0.22% | 3.51 | 12.31% |
| 2025-08-18 | 27.21 | 28.04 | 27.05 | 27.78 | +2.73% | 3.39 | 12.00% |
| 2025-08-15 | 26.50 | 27.14 | 26.40 | 27.04 | +1.77% | 1.90 | 6.90% |
| 2025-08-14 | 27.05 | 27.26 | 26.49 | 26.57 | -1.52% | 1.87 | 6.82% |
| 2025-08-13 | 26.74 | 27.28 | 26.62 | 26.98 | +0.71% | 2.03 | 7.38% |
| 2025-08-12 | 26.99 | 27.11 | 26.48 | 26.79 | -1.03% | 1.70 | 6.23% |
| 2025-08-11 | 26.89 | 27.36 | 26.79 | 27.07 | +0.30% | 1.77 | 6.38% |
| 2025-08-08 | 27.96 | 28.21 | 26.92 | 26.99 | -4.52% | 3.09 | 11.11% |
| 2025-08-07 | 28.20 | 28.82 | 27.64 | 28.27 | 0.00% | 3.85 | 13.35% |
| 2025-08-06 | 27.91 | 29.14 | 27.91 | 28.27 | +0.96% | 4.72 | 16.20% |
| 2025-08-05 | 28.35 | 29.24 | 27.71 | 28.00 | +0.94% | 5.59 | 19.44% |
| 2025-08-04 | 25.94 | 28.45 | 25.69 | 27.74 | +6.12% | 6.08 | 21.96% |
| 2025-08-01 | 24.99 | 27.25 | 24.84 | 26.14 | +7.57% | 6.21 | 23.35% |
| 2025-07-31 | 23.70 | 24.96 | 23.53 | 24.30 | +2.31% | 2.25 | 9.02% |
| 2025-07-30 | 24.24 | 24.24 | 23.34 | 23.75 | -2.10% | 1.13 | 4.64% |
| 2025-07-29 | 24.18 | 24.33 | 23.68 | 24.26 | -0.12% | 1.10 | 4.48% |
| 2025-07-28 | 24.49 | 24.60 | 24.09 | 24.29 | 0.00% | 1.05 | 4.25% |
| 2025-07-25 | 23.89 | 24.33 | 23.88 | 24.29 | +1.76% | 1.20 | 4.87% |
| 2025-07-24 | 23.78 | 24.26 | 23.78 | 23.87 | +0.25% | 1.21 | 4.93% |
| 2025-07-23 | 23.89 | 24.04 | 23.60 | 23.81 | -1.00% | 1.23 | 5.05% |