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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 24.34 | 24.48 | 23.89 | 24.05 | -1.39% | 1.58 | 6.40% |
| 2025-07-21 | 24.98 | 25.15 | 24.18 | 24.39 | -3.02% | 2.30 | 9.18% |
| 2025-07-18 | 25.60 | 25.73 | 25.09 | 25.15 | -1.26% | 1.44 | 5.57% |
| 2025-07-17 | 25.02 | 25.65 | 25.02 | 25.47 | +1.84% | 1.76 | 6.76% |
| 2025-07-16 | 25.46 | 25.77 | 24.87 | 25.01 | -4.28% | 2.97 | 11.49% |
| 2025-07-15 | 25.40 | 26.24 | 25.20 | 26.13 | +2.63% | 2.92 | 11.04% |
| 2025-07-14 | 24.94 | 25.53 | 24.89 | 25.46 | +1.35% | 1.38 | 5.37% |
| 2025-07-11 | 24.94 | 25.65 | 24.79 | 25.12 | +0.76% | 1.54 | 5.99% |
| 2025-07-10 | 25.16 | 25.30 | 24.72 | 24.93 | -1.34% | 1.43 | 5.59% |
| 2025-07-09 | 24.84 | 26.35 | 24.84 | 25.27 | +1.77% | 2.95 | 11.33% |
| 2025-07-08 | 24.17 | 24.83 | 24.17 | 24.83 | +2.31% | 1.16 | 4.62% |
| 2025-07-07 | 24.09 | 24.43 | 24.09 | 24.27 | +0.37% | 0.78 | 3.15% |
| 2025-07-04 | 24.62 | 24.63 | 24.10 | 24.18 | -1.47% | 1.18 | 4.73% |
| 2025-07-03 | 24.42 | 24.96 | 24.35 | 24.54 | -0.04% | 1.17 | 4.65% |
| 2025-07-02 | 24.49 | 24.71 | 24.17 | 24.55 | -2.50% | 1.94 | 7.78% |
| 2025-07-01 | 25.47 | 26.28 | 24.93 | 25.18 | +1.29% | 3.57 | 13.74% |
| 2025-06-30 | 24.68 | 25.16 | 24.59 | 24.86 | +0.24% | 1.52 | 5.95% |
| 2025-06-27 | 24.92 | 25.13 | 24.57 | 24.80 | -1.23% | 2.12 | 8.34% |
| 2025-06-26 | 24.15 | 25.57 | 23.88 | 25.11 | +3.93% | 3.26 | 12.79% |
| 2025-06-25 | 24.00 | 24.20 | 23.76 | 24.16 | +0.62% | 1.44 | 5.88% |