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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 25.92 | 26.12 | 25.59 | 25.74 | -1.38% | 0.70 | 2.41% |
| 2025-10-21 | 25.69 | 26.10 | 25.41 | 26.10 | +1.36% | 0.87 | 3.00% |
| 2025-10-20 | 25.20 | 26.08 | 25.05 | 25.75 | +4.21% | 1.23 | 4.29% |
| 2025-10-17 | 25.74 | 25.74 | 24.67 | 24.71 | -4.00% | 1.19 | 4.66% |
| 2025-10-16 | 26.18 | 26.18 | 25.61 | 25.74 | -1.94% | 0.97 | 3.69% |
| 2025-10-15 | 26.00 | 26.28 | 25.59 | 26.25 | +1.94% | 1.03 | 3.90% |
| 2025-10-14 | 27.23 | 27.40 | 25.64 | 25.75 | -3.95% | 1.58 | 5.93% |
| 2025-10-13 | 25.95 | 27.08 | 25.08 | 26.81 | -1.69% | 1.66 | 6.18% |
| 2025-10-10 | 27.88 | 27.96 | 27.26 | 27.27 | -3.16% | 1.75 | 6.25% |
| 2025-10-09 | 28.37 | 28.78 | 28.10 | 28.16 | -0.74% | 2.06 | 7.16% |
| 2025-09-30 | 29.21 | 29.28 | 28.35 | 28.37 | -2.07% | 2.12 | 7.32% |
| 2025-09-29 | 28.55 | 29.34 | 28.51 | 28.97 | +2.01% | 2.20 | 7.49% |
| 2025-09-26 | 29.48 | 29.56 | 28.35 | 28.40 | -5.55% | 4.07 | 13.87% |
| 2025-09-25 | 29.78 | 30.91 | 29.70 | 30.07 | +0.40% | 4.34 | 14.08% |
| 2025-09-24 | 29.98 | 30.20 | 29.40 | 29.95 | -1.22% | 3.63 | 12.00% |
| 2025-09-23 | 29.89 | 30.56 | 29.15 | 30.32 | +0.53% | 5.14 | 16.99% |
| 2025-09-22 | 28.97 | 30.98 | 28.93 | 30.16 | +7.79% | 7.33 | 23.87% |
| 2025-09-19 | 28.13 | 28.96 | 27.98 | 27.98 | -0.71% | 2.51 | 8.70% |
| 2025-09-18 | 28.08 | 28.91 | 27.86 | 28.18 | -0.70% | 3.67 | 12.76% |
| 2025-09-17 | 28.56 | 29.13 | 28.18 | 28.38 | -1.59% | 3.50 | 12.02% |