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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 28.63 | 29.49 | 28.13 | 29.10 | +0.48% | 1.51 | 4.68% |
| 2025-12-16 | 28.86 | 29.19 | 28.52 | 28.96 | -0.65% | 1.20 | 3.69% |
| 2025-12-15 | 28.94 | 29.79 | 28.50 | 29.15 | +1.39% | 1.78 | 5.41% |
| 2025-12-12 | 28.76 | 29.57 | 28.54 | 28.75 | -0.73% | 1.55 | 4.75% |
| 2025-12-11 | 29.95 | 29.95 | 28.82 | 28.96 | -2.82% | 1.75 | 5.33% |
| 2025-12-10 | 29.70 | 29.94 | 29.07 | 29.80 | +0.85% | 2.03 | 6.13% |
| 2025-12-09 | 29.59 | 29.90 | 29.20 | 29.55 | -1.34% | 2.37 | 7.16% |
| 2025-12-08 | 28.90 | 30.69 | 28.90 | 29.95 | +6.55% | 4.84 | 14.38% |
| 2025-12-05 | 28.47 | 28.50 | 27.40 | 28.11 | -0.92% | 1.98 | 6.32% |
| 2025-12-04 | 27.67 | 28.65 | 27.67 | 28.37 | +0.67% | 2.10 | 6.64% |
| 2025-12-03 | 28.36 | 29.20 | 28.08 | 28.18 | +0.11% | 3.10 | 9.67% |
| 2025-12-02 | 28.34 | 28.34 | 27.84 | 28.15 | -0.74% | 1.04 | 3.30% |
| 2025-12-01 | 28.24 | 28.39 | 27.70 | 28.36 | +0.21% | 1.84 | 5.86% |
| 2025-11-28 | 28.22 | 28.52 | 27.77 | 28.30 | -0.67% | 1.64 | 5.22% |
| 2025-11-27 | 27.88 | 28.68 | 27.73 | 28.49 | +1.46% | 2.44 | 7.65% |
| 2025-11-26 | 28.10 | 28.41 | 27.75 | 28.08 | +0.04% | 1.71 | 5.42% |
| 2025-11-25 | 27.95 | 28.50 | 27.80 | 28.07 | +0.79% | 1.94 | 6.13% |
| 2025-11-24 | 27.56 | 28.12 | 27.20 | 27.85 | +1.24% | 1.85 | 5.94% |
| 2025-11-21 | 27.75 | 28.80 | 27.15 | 27.51 | -2.72% | 2.26 | 7.26% |
| 2025-11-20 | 27.81 | 28.97 | 27.81 | 28.28 | +1.73% | 2.45 | 7.67% |