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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 59.05 | 60.66 | 57.96 | 60.29 | -0.03% | 5.62 | 8.47% |
| 2026-04-20 | 61.46 | 61.85 | 59.00 | 60.31 | +2.36% | 6.44 | 9.45% |
| 2026-04-17 | 60.17 | 61.95 | 57.36 | 58.92 | -3.90% | 8.78 | 13.24% |
| 2026-04-16 | 57.42 | 63.50 | 56.01 | 61.31 | +6.16% | 12.39 | 18.08% |
| 2026-04-15 | 51.01 | 58.00 | 50.35 | 57.75 | +14.52% | 9.09 | 14.69% |
| 2026-04-14 | 48.31 | 52.39 | 48.31 | 50.43 | +6.62% | 4.93 | 8.66% |
| 2026-04-13 | 47.61 | 48.81 | 46.65 | 47.30 | -0.65% | 2.79 | 5.23% |
| 2026-04-10 | 48.00 | 50.10 | 47.30 | 47.61 | -0.61% | 3.12 | 5.70% |
| 2026-04-09 | 47.91 | 49.14 | 47.15 | 47.90 | -0.56% | 2.85 | 5.26% |
| 2026-04-08 | 45.80 | 48.28 | 45.80 | 48.17 | +9.50% | 3.85 | 7.25% |
| 2026-04-07 | 44.82 | 45.47 | 43.40 | 43.99 | -1.85% | 2.23 | 4.48% |
| 2026-04-03 | 46.65 | 46.97 | 44.34 | 44.82 | -2.92% | 2.09 | 4.12% |
| 2026-04-02 | 47.88 | 47.92 | 45.21 | 46.17 | -2.27% | 2.29 | 4.43% |
| 2026-04-01 | 47.67 | 49.40 | 47.07 | 47.24 | +4.28% | 4.53 | 8.40% |
| 2026-03-31 | 49.02 | 49.25 | 45.25 | 45.30 | -7.57% | 4.60 | 8.82% |
| 2026-03-30 | 48.91 | 49.64 | 47.82 | 49.01 | -1.78% | 2.93 | 5.33% |
| 2026-03-27 | 50.40 | 51.62 | 49.10 | 49.90 | -2.92% | 4.11 | 7.27% |
| 2026-03-26 | 54.00 | 54.80 | 50.30 | 51.40 | -6.27% | 5.97 | 10.14% |
| 2026-03-25 | 55.27 | 58.32 | 54.61 | 54.84 | -0.89% | 6.64 | 10.53% |
| 2026-03-24 | 54.20 | 56.50 | 53.00 | 55.33 | +5.51% | 6.59 | 10.71% |