东杰智能 (300486) - 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
2026-03-20	26.53	25.33	-1.36	-5.10%	25.28	26.63	263178	67931	5.52%
2026-03-19	25.46	26.69	0.72	2.77%	25.41	27.21	312804	82810	6.56%
2026-03-18	24.88	25.97	1.18	4.76%	24.29	25.98	220172	55664	4.62%
2026-03-17	25.10	24.79	-0.57	-2.25%	24.60	26.12	193551	48872	4.06%
2026-03-16	23.85	25.36	1.09	4.49%	23.64	25.70	255199	63448	5.35%
2026-03-13	24.35	24.27	0.32	1.34%	24.03	24.98	135139	32994	2.83%
2026-03-12	24.65	23.95	-0.94	-3.78%	23.85	24.65	134318	32454	2.82%
2026-03-11	24.86	24.89	0.14	0.57%	24.51	25.29	170048	42310	3.56%
2026-03-10	24.26	24.75	0.55	2.27%	24.11	25.18	164229	40503	3.44%
2026-03-09	24.90	24.20	-0.89	-3.55%	23.80	24.90	179643	43422	3.77%
2026-03-06	23.35	25.09	1.59	6.77%	23.06	25.25	267972	65782	5.62%
2026-03-05	23.75	23.50	-0.33	-1.38%	23.34	24.00	149418	35228	3.13%
2026-03-04	22.10	23.83	1.32	5.86%	22.06	24.46	244791	57124	5.13%
2026-03-03	23.32	22.51	-0.70	-3.02%	22.39	23.82	164966	37758	3.46%
2026-03-02	23.49	23.21	-0.99	-4.09%	23.10	23.92	171791	40378	3.60%
2026-02-27	23.70	24.20	0.44	1.85%	23.50	24.20	142515	34117	2.99%
2026-02-26	24.35	23.76	-0.28	-1.16%	23.60	24.35	142560	33977	2.99%
2026-02-25	24.20	24.04	-0.17	-0.70%	23.63	24.70	156377	37787	3.28%
2026-02-24	25.00	24.21	-0.33	-1.34%	23.80	25.11	236603	57215	4.96%
2026-02-13	22.15	24.54	2.45	11.09%	22.03	25.55	450884	109654	9.45%
2026-02-12	22.09	22.09	0.00	0.00%	21.97	22.66	137375	30662	2.88%
2026-02-11	22.13	22.09	-0.03	-0.14%	21.81	22.39	110016	24292	2.31%
2026-02-10	21.88	22.12	0.17	0.77%	21.65	22.37	108218	23823	2.27%
2026-02-09	21.58	21.95	0.56	2.62%	21.50	22.17	116769	25630	2.45%
2026-02-06	21.21	21.39	0.25	1.18%	21.05	21.75	122360	26229	2.57%
2026-02-05	21.76	21.14	-0.92	-4.17%	21.00	21.93	143830	30668	3.02%
2026-02-04	22.28	22.06	-0.34	-1.52%	21.48	22.28	191801	41866	4.02%
2026-02-03	23.28	22.40	-0.40	-1.75%	22.11	23.37	210341	47214	4.41%
2026-02-02	24.50	22.80	-2.08	-8.36%	22.80	24.50	252707	59048	5.30%
2026-01-30	24.20	24.88	0.68	2.81%	23.73	25.42	357485	87676	7.49%
2026-01-29	23.40	24.20	0.80	3.42%	22.89	24.90	351360	84424	7.37%
2026-01-28	24.00	23.40	-0.36	-1.52%	23.30	24.89	403418	96732	8.46%
2026-01-27	21.39	23.76	2.14	9.90%	21.37	24.33	507014	116895	10.63%
2026-01-26	21.09	21.62	0.44	2.08%	20.70	21.85	210743	44603	4.42%
2026-01-23	21.52	21.18	-0.42	-1.94%	21.03	21.86	208797	44682	4.38%
2026-01-22	21.30	21.60	0.34	1.60%	20.90	21.90	224393	48000	4.70%
2026-01-21	21.03	21.26	-0.01	-0.05%	20.90	21.63	152197	32363	3.19%
2026-01-20	21.64	21.27	-0.32	-1.48%	20.93	21.79	230043	48759	4.82%
2026-01-19	21.61	21.59	-0.21	-0.96%	20.90	23.27	465158	102994	9.75%
2026-01-16	21.10	21.80	0.54	2.54%	21.10	22.15	286437	61819	6.00%
2026-01-15	21.64	21.26	-0.04	-0.19%	20.82	21.79	201807	42733	4.23%
2026-01-14	20.73	21.30	0.64	3.10%	20.58	21.73	249898	53172	5.24%
2026-01-13	22.08	20.66	-1.24	-5.66%	20.61	22.22	297229	62772	6.23%
2026-01-12	21.50	21.90	0.92	4.39%	21.27	22.99	396222	87943	8.31%
2026-01-09	19.65	20.98	1.57	8.09%	19.48	21.50	283170	58996	5.94%
2026-01-08	18.67	19.41	0.70	3.74%	18.31	19.61	204499	39039	4.29%
2026-01-07	19.36	18.71	-0.70	-3.61%	18.54	19.42	210560	39765	4.41%
2026-01-06	19.85	19.41	-0.49	-2.46%	18.97	20.00	227529	44163	4.77%
2026-01-05	19.74	19.90	0.29	1.48%	19.18	20.25	317353	63219	6.65%
2025-12-31	17.50	19.61	-1.98	-9.17%	17.50	20.47	506694	97002	10.62%
2025-12-16	19.50	21.59	1.89	9.59%	19.50	21.92	352016	73377	7.38%
2025-12-15	19.34	19.70	0.70	3.68%	18.90	20.18	235341	46470	4.93%
2025-12-12	19.10	19.00	-0.10	-0.52%	18.54	19.20	195011	36592	4.09%