杰恩设计 (300668) - 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
2025-04-03	17.70	17.83	0.01	0.06%	17.56	17.89	6252	1106	0.71%
2025-04-02	17.80	17.82	0.02	0.11%	17.70	18.12	7071	1265	0.80%
2025-04-01	17.63	17.80	0.26	1.48%	17.52	18.12	8730	1557	0.99%
2025-03-31	17.62	17.54	-0.06	-0.34%	17.35	17.80	9608	1682	1.09%
2025-03-28	17.92	17.60	-0.38	-2.11%	17.44	18.06	11786	2084	1.34%
2025-03-27	18.31	17.98	-0.33	-1.80%	17.87	18.31	10871	1959	1.23%
2025-03-26	18.26	18.31	0.03	0.16%	18.13	18.49	10690	1961	1.21%
2025-03-25	18.45	18.28	-0.17	-0.92%	17.93	18.45	17628	3197	2.00%
2025-03-24	18.82	18.45	-0.38	-2.02%	18.13	18.92	16492	3052	1.87%
2025-03-21	19.22	18.83	-0.52	-2.69%	18.81	19.31	18974	3608	2.15%
2025-03-20	18.81	19.35	0.20	1.04%	18.81	19.49	28242	5425	3.20%
2025-03-19	20.52	19.15	-0.35	-1.79%	19.01	20.52	45674	8977	5.17%
2025-03-18	19.34	19.50	0.16	0.83%	19.32	19.85	23812	4643	2.70%
2025-03-17	18.73	19.34	0.59	3.15%	18.67	19.49	32690	6267	3.70%
2025-03-14	18.29	18.75	0.46	2.52%	18.15	18.85	15005	2787	1.70%
2025-03-13	18.47	18.29	-0.34	-1.83%	18.15	18.66	15348	2814	1.74%
2025-03-12	18.21	18.63	0.42	2.31%	18.15	18.77	21742	4035	2.46%
2025-03-11	18.02	18.21	0.14	0.77%	17.74	18.33	15561	2807	1.76%
2025-03-10	18.10	18.07	0.22	1.23%	17.86	18.26	10465	1888	1.19%
2025-03-07	18.35	17.85	-0.47	-2.57%	17.75	18.35	16990	3055	1.92%
2025-03-06	17.62	18.32	0.76	4.33%	17.61	18.44	31486	5701	3.57%
2025-03-05	18.00	17.56	-0.46	-2.55%	17.35	18.06	24922	4377	2.82%
2025-03-04	18.50	18.02	-0.83	-4.40%	17.96	18.71	39306	7168	4.45%
2025-03-03	18.69	18.85	0.18	0.96%	18.35	19.60	40955	7787	4.64%
2025-02-28	18.62	18.67	-0.03	-0.16%	18.62	19.10	29006	5463	3.29%
2025-02-27	18.85	18.70	0.07	0.38%	18.50	19.20	31676	5960	3.59%
2025-02-26	18.40	18.63	0.24	1.31%	18.35	18.66	20144	3738	2.28%
2025-02-25	18.49	18.39	-0.21	-1.13%	18.27	18.63	15200	2798	1.72%
2025-02-24	18.47	18.60	0.11	0.59%	18.34	18.69	16219	3000	1.84%
2025-02-21	18.69	18.49	-0.22	-1.18%	18.34	18.78	24523	4522	2.78%
2025-02-20	18.96	18.71	-0.29	-1.53%	18.60	19.07	18420	3459	2.09%
2025-02-19	19.36	19.00	-0.17	-0.89%	18.80	19.36	26862	5100	3.04%
2025-02-18	19.30	19.17	0.22	1.16%	18.68	19.30	22368	4234	2.53%
2025-02-17	19.16	18.95	0.07	0.37%	18.45	19.20	25590	4850	2.90%
2025-02-14	18.75	18.88	0.32	1.72%	18.40	18.89	16947	3161	1.92%
2025-02-13	19.24	18.56	-0.53	-2.78%	18.52	19.35	19456	3659	2.20%
2025-02-12	18.60	19.09	0.48	2.58%	18.26	19.20	26504	4955	3.00%
2025-02-11	19.33	18.61	-0.72	-3.72%	18.40	19.33	28696	5349	3.25%
2025-02-10	19.45	19.33	-0.10	-0.51%	19.13	20.00	24175	4700	2.74%
2025-02-07	19.19	19.43	0.29	1.52%	19.02	19.94	19945	3893	2.26%
2025-02-06	19.07	19.14	0.07	0.37%	18.70	19.17	16456	3119	1.86%
2025-02-05	19.27	19.07	-0.26	-1.35%	19.01	19.46	9874	1899	1.12%
2025-01-27	19.83	19.33	-0.42	-2.13%	19.00	19.83	10111	1955	1.15%
2025-01-24	19.89	19.75	-0.12	-0.60%	19.50	20.00	16261	3211	1.84%
2025-01-23	20.10	19.87	0.00	0.00%	19.76	20.39	13741	2755	1.56%
2025-01-22	20.18	19.87	-0.23	-1.14%	19.70	20.18	14807	2940	1.68%
2025-01-21	19.29	20.10	0.71	3.66%	18.86	20.49	33672	6623	3.81%
2025-01-20	19.39	19.39	0.19	0.99%	18.93	19.52	14255	2740	1.61%
2025-01-17	19.35	19.20	-0.12	-0.62%	18.95	19.45	10222	1960	1.16%
2025-01-16	19.90	19.32	-0.45	-2.28%	18.90	20.05	19472	3788	2.21%
2025-01-15	20.30	19.77	-0.53	-2.61%	19.77	20.48	14864	2989	1.68%
2025-01-14	19.94	20.30	0.36	1.81%	19.88	20.48	23648	4772	2.68%
2025-01-13	20.01	19.94	-0.36	-1.77%	19.61	20.24	14910	2964	1.69%
2025-01-10	20.60	20.30	-0.12	-0.59%	19.41	20.64	27408	5473	3.10%
2025-01-09	21.35	20.42	-0.73	-3.45%	20.42	21.35	11005	2288	1.25%
2025-01-08	21.10	21.15	-0.05	-0.24%	20.55	21.39	8905	1871	1.01%
2025-01-07	21.39	21.20	0.01	0.05%	21.00	21.62	8920	1895	1.01%
2025-01-06	21.90	21.19	-0.31	-1.44%	20.79	21.90	9644	2058	1.09%
2025-01-03	22.11	21.50	-0.60	-2.71%	21.41	22.32	15908	3455	1.80%
2025-01-02	22.66	22.10	-0.56	-2.47%	21.84	22.99	17954	4031	2.03%
2024-12-31	22.85	22.66	-0.22	-0.96%	22.51	23.48	13869	3163	1.57%
2024-12-30	23.15	22.88	-0.27	-1.17%	22.66	23.59	12239	2796	1.39%
2024-12-27	23.41	23.15	0.05	0.22%	23.10	23.99	28048	6610	3.18%
2024-12-26	22.89	23.10	-0.01	-0.04%	22.64	23.26	11183	2564	1.27%