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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 23.58 | 24.61 | 23.58 | 24.01 | +2.39% | 1.75 | 7.09% |
| 2025-06-23 | 22.71 | 23.58 | 22.71 | 23.45 | +1.69% | 1.12 | 4.68% |
| 2025-06-20 | 23.91 | 24.28 | 22.97 | 23.06 | -3.19% | 1.77 | 7.36% |
| 2025-06-19 | 23.54 | 24.64 | 23.54 | 23.82 | +0.68% | 2.37 | 9.63% |
| 2025-06-18 | 23.80 | 23.80 | 23.19 | 23.66 | +0.42% | 1.06 | 4.42% |
| 2025-06-17 | 23.96 | 24.04 | 23.45 | 23.56 | -0.84% | 1.13 | 4.65% |
| 2025-06-16 | 23.29 | 24.09 | 23.20 | 23.76 | +2.46% | 1.31 | 5.38% |
| 2025-06-13 | 23.72 | 23.90 | 23.13 | 23.19 | -3.13% | 1.38 | 5.79% |
| 2025-06-12 | 24.18 | 24.36 | 23.83 | 23.94 | -0.99% | 1.15 | 4.66% |
| 2025-06-11 | 24.39 | 24.48 | 23.98 | 24.18 | -0.53% | 1.34 | 5.43% |
| 2025-06-10 | 24.22 | 24.78 | 23.74 | 24.31 | -0.82% | 2.42 | 9.81% |
| 2025-06-09 | 25.44 | 25.78 | 24.29 | 24.51 | -0.69% | 3.27 | 12.89% |
| 2025-06-06 | 24.67 | 25.35 | 24.49 | 24.68 | -0.28% | 2.54 | 10.02% |
| 2025-06-05 | 23.73 | 25.72 | 23.73 | 24.75 | +3.81% | 4.44 | 17.42% |
| 2025-06-04 | 23.70 | 23.94 | 23.38 | 23.84 | +0.25% | 1.84 | 7.61% |
| 2025-06-03 | 23.58 | 24.38 | 23.42 | 23.78 | +0.42% | 2.49 | 10.15% |
| 2025-05-30 | 23.99 | 24.28 | 23.47 | 23.68 | -1.66% | 3.25 | 13.32% |
| 2025-05-29 | 21.19 | 24.36 | 21.14 | 24.08 | +13.15% | 5.30 | 22.26% |
| 2025-05-28 | 21.09 | 21.75 | 21.09 | 21.29 | +0.52% | 0.98 | 4.50% |
| 2025-05-27 | 21.43 | 21.52 | 20.99 | 21.18 | -0.80% | 0.74 | 3.43% |