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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 27.91 | 28.23 | 27.60 | 27.80 | -0.71% | 1.87 | 5.99% |
| 2025-11-18 | 27.62 | 28.15 | 27.10 | 28.00 | +1.23% | 2.98 | 9.61% |
| 2025-11-17 | 25.01 | 27.88 | 24.98 | 27.66 | +10.20% | 3.55 | 11.83% |
| 2025-11-14 | 24.82 | 25.67 | 24.50 | 25.10 | +1.13% | 1.00 | 3.50% |
| 2025-11-13 | 24.94 | 24.99 | 24.58 | 24.82 | +0.69% | 0.53 | 1.90% |
| 2025-11-12 | 25.00 | 25.09 | 24.57 | 24.65 | -1.32% | 0.70 | 2.51% |
| 2025-11-11 | 25.65 | 25.88 | 24.95 | 24.98 | -2.31% | 0.84 | 2.95% |
| 2025-11-10 | 25.69 | 26.07 | 25.51 | 25.57 | +0.87% | 0.99 | 3.42% |
| 2025-11-07 | 25.92 | 25.92 | 25.35 | 25.35 | -2.99% | 0.97 | 3.37% |
| 2025-11-06 | 25.88 | 26.23 | 25.63 | 26.13 | +0.81% | 0.95 | 3.26% |
| 2025-11-05 | 25.87 | 26.17 | 25.37 | 25.92 | -0.69% | 0.96 | 3.30% |
| 2025-11-04 | 26.71 | 26.72 | 25.90 | 26.10 | -2.28% | 1.13 | 3.85% |
| 2025-11-03 | 26.20 | 26.85 | 26.05 | 26.71 | +1.52% | 1.40 | 4.70% |
| 2025-10-31 | 25.80 | 26.53 | 25.80 | 26.31 | +1.98% | 1.30 | 4.39% |
| 2025-10-30 | 26.12 | 26.29 | 25.67 | 25.80 | -1.23% | 0.94 | 3.24% |
| 2025-10-29 | 26.18 | 26.32 | 25.84 | 26.12 | -0.42% | 0.97 | 3.31% |
| 2025-10-28 | 26.22 | 26.51 | 25.89 | 26.23 | -0.72% | 1.20 | 4.08% |
| 2025-10-27 | 26.15 | 26.68 | 26.09 | 26.42 | +1.42% | 1.59 | 5.38% |
| 2025-10-24 | 25.94 | 26.15 | 25.82 | 26.05 | +1.24% | 1.02 | 3.49% |
| 2025-10-23 | 25.58 | 25.82 | 25.18 | 25.73 | -0.04% | 0.75 | 2.62% |