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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 28.56 | 28.96 | 28.17 | 28.84 | +0.21% | 3.47 | 11.91% |
| 2025-09-15 | 29.01 | 29.56 | 28.19 | 28.78 | -4.32% | 5.35 | 18.31% |
| 2025-09-12 | 29.16 | 31.98 | 28.65 | 30.08 | +1.01% | 9.53 | 31.13% |
| 2025-09-11 | 30.49 | 32.08 | 29.25 | 29.78 | +11.28% | 10.71 | 34.66% |
| 2025-09-10 | 26.53 | 27.60 | 26.14 | 26.76 | -1.22% | 4.81 | 17.68% |
| 2025-09-09 | 26.88 | 29.67 | 26.88 | 27.09 | +6.82% | 7.25 | 25.28% |
| 2025-09-08 | 24.98 | 25.43 | 24.72 | 25.36 | +1.52% | 1.17 | 4.56% |
| 2025-09-05 | 24.66 | 24.98 | 24.36 | 24.98 | +2.25% | 1.07 | 4.22% |
| 2025-09-04 | 25.46 | 25.71 | 23.89 | 24.43 | -3.97% | 1.69 | 6.65% |
| 2025-09-03 | 26.16 | 26.45 | 25.37 | 25.44 | -2.75% | 1.40 | 5.28% |
| 2025-09-02 | 27.73 | 27.85 | 25.91 | 26.16 | -5.83% | 2.47 | 9.11% |
| 2025-09-01 | 27.78 | 28.98 | 27.47 | 27.78 | +0.36% | 2.88 | 10.00% |
| 2025-08-29 | 27.73 | 28.34 | 26.77 | 27.68 | +0.11% | 2.45 | 8.74% |
| 2025-08-28 | 27.45 | 27.95 | 26.41 | 27.65 | +0.99% | 2.77 | 9.97% |
| 2025-08-27 | 28.34 | 28.78 | 27.38 | 27.38 | -1.97% | 3.44 | 11.94% |
| 2025-08-26 | 28.03 | 28.57 | 27.86 | 27.93 | -0.50% | 2.79 | 9.70% |
| 2025-08-25 | 28.37 | 28.46 | 27.75 | 28.07 | +0.36% | 2.44 | 8.50% |
| 2025-08-22 | 27.63 | 28.08 | 27.36 | 27.97 | +1.89% | 2.29 | 8.06% |
| 2025-08-21 | 27.66 | 28.60 | 27.30 | 27.45 | -0.94% | 1.94 | 6.81% |
| 2025-08-20 | 27.52 | 27.76 | 27.00 | 27.71 | -0.04% | 2.02 | 7.21% |