杰瑞股份 (002353) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	38.79	38.68	-0.25	-0.64%	38.41	39.00	51253	19816	0.74%
2025-07-31	39.57	38.93	-0.67	-1.69%	38.44	39.76	72103	27994	1.04%
2025-07-30	39.46	39.60	0.26	0.66%	39.13	39.98	40196	15931	0.58%
2025-07-29	39.79	39.34	-0.59	-1.48%	39.07	40.32	81143	31952	1.17%
2025-07-28	39.70	39.93	0.20	0.50%	39.35	40.50	47674	19091	0.69%
2025-07-25	39.81	39.73	-0.31	-0.77%	39.66	40.17	47842	19099	0.69%
2025-07-24	39.24	40.04	0.80	2.04%	38.91	40.05	69758	27611	1.01%
2025-07-23	39.10	39.24	-0.01	-0.03%	38.95	39.65	58676	23060	0.85%
2025-07-22	38.30	39.25	0.93	2.43%	38.08	39.59	89667	35103	1.29%
2025-07-21	38.81	38.32	-0.56	-1.44%	37.59	38.88	90035	34338	1.30%
2025-07-18	39.00	38.88	0.03	0.08%	38.44	39.18	66926	26012	0.97%
2025-07-17	37.52	38.85	1.33	3.54%	37.38	39.19	124899	47939	1.80%
2025-07-16	37.08	37.52	0.63	1.71%	36.53	37.57	84478	31401	1.22%
2025-07-15	36.30	36.89	0.47	1.29%	36.22	37.15	91435	33683	1.32%
2025-07-14	35.24	36.42	1.18	3.35%	35.00	36.85	126440	45539	1.82%
2025-07-11	35.00	35.24	0.15	0.43%	34.51	35.49	88628	31053	1.28%
2025-07-10	35.00	35.09	1.14	3.36%	34.82	35.92	175597	62147	2.53%
2025-07-09	34.15	33.95	-0.16	-0.47%	33.80	34.37	64284	21859	0.93%
2025-07-08	34.00	34.11	0.11	0.32%	33.67	34.55	90912	31024	1.31%
2025-07-07	34.44	34.00	-0.52	-1.51%	33.93	34.62	86587	29564	1.25%
2025-07-04	34.10	34.52	0.27	0.79%	34.01	34.59	86662	29746	1.25%
2025-07-03	35.01	34.25	-0.81	-2.31%	34.08	35.18	74906	25793	1.08%
2025-07-02	35.00	35.06	0.23	0.66%	34.88	35.46	66537	23381	0.96%
2025-07-01	35.00	34.83	-0.17	-0.49%	34.69	35.19	42190	14728	0.61%
2025-06-30	35.15	35.00	0.01	0.03%	34.80	35.49	52328	18354	0.75%
2025-06-27	34.50	34.99	0.60	1.74%	34.26	35.18	65133	22702	0.94%
2025-06-26	34.49	34.39	-0.04	-0.12%	34.15	34.75	59824	20610	0.86%
2025-06-25	34.41	34.43	0.01	0.03%	34.21	34.65	80573	27700	1.16%
2025-06-24	35.36	34.42	-0.93	-2.63%	34.14	35.49	123291	42567	1.78%
2025-06-23	36.06	35.35	-0.43	-1.20%	35.34	36.44	53603	19091	0.77%
2025-06-20	35.82	35.78	-0.06	-0.17%	35.70	36.16	35779	12858	0.52%
2025-06-19	36.11	35.84	-0.37	-1.02%	35.68	36.45	53894	19375	0.78%
2025-06-18	36.04	36.21	0.31	0.86%	35.95	36.80	59630	21649	0.86%
2025-06-17	36.23	35.90	-0.51	-1.40%	35.74	36.30	65250	23461	0.94%
2025-06-16	36.05	36.41	0.50	1.39%	36.05	36.92	100857	36744	1.45%
2025-06-13	36.51	35.91	0.65	1.84%	35.75	36.66	144395	52157	2.08%
2025-06-12	34.70	35.26	0.59	1.70%	34.70	35.84	55788	19720	0.80%
2025-06-11	34.22	34.67	0.33	0.96%	34.13	34.90	58175	20128	0.84%
2025-06-10	34.58	34.34	-0.24	-0.69%	33.97	34.67	65816	22596	0.95%
2025-06-09	34.93	34.58	-0.38	-1.09%	34.51	35.30	61423	21312	0.89%
2025-06-06	35.64	34.96	-0.60	-1.69%	34.75	35.66	64354	22545	0.93%
2025-06-05	34.94	35.56	0.61	1.75%	34.60	35.64	60517	21357	0.87%
2025-06-04	34.85	34.95	0.13	0.37%	34.51	35.09	47504	16538	0.69%
2025-06-03	34.50	34.82	0.30	0.87%	34.38	34.95	40902	14218	0.59%
2025-05-30	34.70	34.52	-0.24	-0.69%	34.32	35.10	62750	21795	0.90%
2025-05-29	34.66	34.76	0.04	0.12%	34.50	35.38	65979	23096	0.95%
2025-05-28	33.89	34.72	1.02	3.03%	33.40	34.79	59052	20271	0.85%
2025-05-27	34.48	33.70	-0.61	-1.78%	33.56	34.50	58432	19739	0.84%
2025-05-26	33.71	34.31	0.61	1.81%	33.64	34.88	83981	28903	1.21%
2025-05-23	33.57	33.70	0.13	0.39%	33.40	34.15	48626	16469	0.70%
2025-05-22	34.66	34.26	-0.44	-1.27%	34.10	34.88	60742	20880	0.88%
2025-05-21	34.77	34.70	0.14	0.41%	34.43	34.85	68092	23586	0.98%
2025-05-20	33.61	34.56	0.92	2.73%	33.35	35.04	108847	37683	1.57%
2025-05-19	33.36	33.64	0.28	0.84%	33.01	33.78	47721	15975	0.69%
2025-05-16	33.12	33.36	0.06	0.18%	33.01	33.68	39801	13308	0.57%
2025-05-15	34.08	33.30	-0.89	-2.60%	33.29	34.18	56469	18952	0.81%
2025-05-14	34.07	34.19	0.14	0.41%	33.50	34.29	57029	19333	0.82%
2025-05-13	34.39	34.05	-0.10	-0.29%	33.93	34.69	79654	27205	1.15%
2025-05-12	32.88	34.15	1.71	5.27%	32.78	34.27	166530	56425	2.40%
2025-05-09	32.33	32.44	0.44	1.38%	32.18	32.98	88272	28696	1.27%
2025-05-08	31.90	32.00	-0.01	-0.03%	31.90	32.33	65746	21106	0.95%
2025-05-07	31.98	32.01	0.63	2.01%	31.64	32.46	92736	29627	1.34%
2025-05-06	31.22	31.38	-0.02	-0.06%	30.60	31.57	124489	38949	1.80%
2025-04-30	31.17	31.40	0.30	0.96%	30.98	31.55	68087	21286	0.98%
2025-04-29	31.22	31.10	-0.23	-0.73%	31.00	31.50	64646	20152	0.93%
2025-04-28	32.26	31.33	-0.92	-2.85%	31.11	32.41	90310	28443	1.30%
2025-04-25	32.02	32.25	0.25	0.78%	31.83	32.80	89656	29050	1.29%
2025-04-24	32.19	32.00	-0.29	-0.90%	31.94	32.91	100763	32636	1.45%