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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 43.78 | 47.61 | 43.39 | 46.73 | +6.74% | 6.71 | 13.04% |
| 2026-01-15 | 43.30 | 44.10 | 42.19 | 43.78 | -0.48% | 5.30 | 10.92% |
| 2026-01-14 | 41.79 | 44.50 | 41.79 | 43.99 | +5.06% | 7.80 | 16.01% |
| 2026-01-13 | 45.66 | 45.94 | 41.25 | 41.87 | -3.73% | 7.26 | 15.26% |
| 2026-01-12 | 36.88 | 43.49 | 36.82 | 43.49 | +20.01% | 8.09 | 17.84% |
| 2026-01-09 | 37.08 | 38.50 | 35.82 | 36.24 | -3.23% | 6.54 | 15.81% |
| 2026-01-08 | 37.00 | 38.64 | 36.12 | 37.45 | +2.91% | 4.25 | 10.22% |
| 2026-01-07 | 34.05 | 36.70 | 33.65 | 36.39 | +6.94% | 4.59 | 11.45% |
| 2026-01-06 | 33.80 | 34.28 | 33.61 | 34.03 | +0.18% | 2.98 | 7.81% |
| 2026-01-05 | 32.26 | 35.00 | 31.62 | 33.97 | +5.56% | 5.01 | 13.26% |
| 2025-12-31 | 31.78 | 32.50 | 31.22 | 32.18 | +1.74% | 3.03 | 8.44% |
| 2025-12-30 | 31.03 | 32.10 | 30.81 | 31.63 | +0.64% | 2.88 | 8.11% |
| 2025-12-29 | 31.20 | 31.85 | 31.02 | 31.43 | +0.87% | 3.09 | 8.74% |
| 2025-12-26 | 31.23 | 31.90 | 30.81 | 31.16 | -1.45% | 2.69 | 7.65% |
| 2025-12-25 | 31.47 | 32.31 | 31.47 | 31.62 | -1.80% | 3.83 | 10.71% |
| 2025-12-24 | 29.77 | 34.12 | 29.61 | 32.20 | +8.78% | 6.69 | 18.48% |
| 2025-12-23 | 28.70 | 30.28 | 28.50 | 29.60 | +2.60% | 3.00 | 9.00% |
| 2025-12-22 | 28.82 | 29.39 | 28.30 | 28.85 | +1.05% | 1.57 | 4.87% |
| 2025-12-19 | 28.54 | 29.35 | 28.43 | 28.55 | -0.63% | 1.05 | 3.24% |
| 2025-12-18 | 28.71 | 29.26 | 28.61 | 28.73 | -1.27% | 0.96 | 2.96% |