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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 53.74 | 56.00 | 52.13 | 52.44 | -7.45% | 7.54 | 12.45% |
| 2026-03-20 | 66.64 | 68.00 | 56.41 | 56.66 | -14.95% | 15.00 | 21.47% |
| 2026-03-19 | 59.17 | 69.84 | 58.24 | 66.62 | +10.66% | 12.14 | 16.82% |
| 2026-03-18 | 53.80 | 60.96 | 53.00 | 60.20 | +12.10% | 8.11 | 12.57% |
| 2026-03-17 | 54.00 | 56.35 | 53.47 | 53.70 | -1.47% | 4.70 | 7.61% |
| 2026-03-16 | 52.49 | 54.90 | 51.88 | 54.50 | +5.50% | 5.35 | 8.91% |
| 2026-03-13 | 50.73 | 52.76 | 50.26 | 51.66 | +2.26% | 3.13 | 5.39% |
| 2026-03-12 | 50.60 | 52.20 | 50.45 | 50.52 | -1.19% | 2.40 | 4.16% |
| 2026-03-11 | 51.09 | 52.87 | 50.40 | 51.13 | +0.25% | 2.88 | 4.98% |
| 2026-03-10 | 51.25 | 52.17 | 50.20 | 51.00 | +2.41% | 3.48 | 6.05% |
| 2026-03-09 | 49.96 | 51.70 | 47.57 | 49.80 | -3.11% | 4.36 | 7.88% |
| 2026-03-06 | 52.92 | 52.92 | 50.83 | 51.40 | -2.87% | 2.99 | 5.15% |
| 2026-03-05 | 53.50 | 54.10 | 51.81 | 52.92 | +2.72% | 3.31 | 5.55% |
| 2026-03-04 | 51.40 | 54.10 | 50.20 | 51.52 | -1.87% | 3.87 | 6.62% |
| 2026-03-03 | 57.70 | 57.80 | 52.00 | 52.50 | -9.56% | 6.32 | 10.42% |
| 2026-03-02 | 57.59 | 60.50 | 57.38 | 58.05 | -2.83% | 7.01 | 10.68% |
| 2026-02-27 | 50.75 | 60.00 | 50.26 | 59.74 | +17.71% | 9.23 | 14.85% |
| 2026-02-26 | 50.86 | 51.20 | 49.12 | 50.75 | +0.89% | 2.50 | 4.42% |
| 2026-02-25 | 49.29 | 51.09 | 49.11 | 50.30 | +1.29% | 2.84 | 5.03% |
| 2026-02-24 | 49.34 | 49.97 | 47.09 | 49.66 | +1.47% | 3.39 | 6.20% |