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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 48.07 | 49.74 | 47.99 | 48.94 | +0.80% | 2.87 | 5.21% |
| 2026-02-12 | 48.46 | 49.63 | 48.16 | 48.55 | +1.06% | 2.66 | 4.84% |
| 2026-02-11 | 48.54 | 49.05 | 47.52 | 48.04 | -1.70% | 2.57 | 4.75% |
| 2026-02-10 | 46.92 | 49.05 | 45.80 | 48.87 | +6.03% | 3.72 | 6.95% |
| 2026-02-09 | 46.99 | 46.99 | 45.58 | 46.09 | +0.20% | 1.79 | 3.44% |
| 2026-02-06 | 45.55 | 47.18 | 45.10 | 46.00 | +0.11% | 1.69 | 3.25% |
| 2026-02-05 | 45.38 | 47.20 | 45.10 | 45.95 | +0.26% | 2.01 | 3.88% |
| 2026-02-04 | 46.60 | 46.99 | 45.04 | 45.83 | -2.09% | 1.95 | 3.79% |
| 2026-02-03 | 46.13 | 46.87 | 45.46 | 46.81 | +2.21% | 2.47 | 4.75% |
| 2026-02-02 | 48.02 | 48.50 | 45.63 | 45.80 | -2.88% | 2.66 | 5.09% |
| 2026-01-30 | 46.94 | 47.88 | 45.73 | 47.16 | -0.90% | 3.53 | 6.75% |
| 2026-01-29 | 48.36 | 49.64 | 47.25 | 47.59 | -1.29% | 4.13 | 7.59% |
| 2026-01-28 | 49.40 | 51.30 | 48.01 | 48.21 | -4.52% | 5.61 | 10.14% |
| 2026-01-27 | 50.40 | 53.35 | 49.38 | 50.49 | -1.77% | 6.20 | 10.77% |
| 2026-01-26 | 48.01 | 52.22 | 48.01 | 51.40 | +6.51% | 6.60 | 11.57% |
| 2026-01-23 | 50.50 | 50.51 | 47.06 | 48.26 | -4.44% | 5.68 | 10.48% |
| 2026-01-22 | 51.01 | 51.01 | 48.38 | 50.50 | -0.98% | 4.85 | 8.66% |
| 2026-01-21 | 48.03 | 52.99 | 47.62 | 51.00 | +5.92% | 5.50 | 9.74% |
| 2026-01-20 | 49.28 | 49.28 | 47.01 | 48.15 | -2.71% | 5.14 | 9.54% |
| 2026-01-19 | 46.60 | 50.78 | 46.00 | 49.49 | +5.91% | 7.64 | 13.95% |