杰美特 (300868) - 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
2026-05-07	73.45	87.24	14.54	20.00%	73.11	87.24	54001	43606	6.69%
2026-05-06	73.59	72.70	0.21	0.29%	71.35	74.85	42272	30780	5.23%
2026-04-30	70.72	72.49	1.78	2.52%	69.00	75.02	46972	34185	5.82%
2026-04-29	68.80	70.71	1.43	2.06%	68.01	71.53	31966	22545	3.96%
2026-04-28	70.49	69.28	-0.93	-1.32%	68.00	70.67	27435	18943	3.40%
2026-04-27	71.51	70.21	-1.30	-1.82%	69.04	72.35	38337	27073	4.75%
2026-04-24	71.55	71.51	-1.17	-1.61%	71.04	73.49	36441	26253	4.52%
2026-04-23	72.56	72.68	0.47	0.65%	70.97	74.20	50874	36919	6.30%
2026-04-22	77.00	72.21	-4.77	-6.20%	71.88	77.44	54347	39987	6.74%
2026-04-21	78.42	76.98	-1.43	-1.82%	76.11	78.97	38925	30093	4.82%
2026-04-20	78.15	78.41	1.79	2.34%	76.90	81.00	53959	42508	6.69%
2026-04-17	76.59	76.62	-0.28	-0.36%	74.22	78.19	51030	38720	6.32%
2026-04-16	76.50	76.90	0.88	1.16%	75.00	79.21	57513	44170	7.13%
2026-04-15	73.74	76.02	3.00	4.11%	73.03	78.85	63876	48761	7.92%
2026-04-14	68.45	73.02	5.12	7.54%	66.70	74.67	76221	54282	9.45%
2026-04-13	66.00	67.90	3.69	5.75%	65.86	70.00	83874	57016	10.39%
2026-04-10	57.38	64.21	6.94	12.12%	54.50	66.66	93867	56820	11.63%
2026-04-09	53.74	57.27	3.15	5.82%	53.30	59.88	63074	35899	7.82%
2026-04-08	53.53	54.12	2.55	4.94%	51.50	54.27	41801	22292	5.18%
2026-04-07	51.49	51.57	0.72	1.42%	50.48	53.04	33942	17563	4.21%
2026-04-03	52.62	50.85	-1.45	-2.77%	50.00	54.28	44711	22988	5.54%
2026-04-02	51.78	52.30	0.47	0.91%	51.23	53.67	46858	24616	5.81%
2026-04-01	55.14	51.83	-2.23	-4.13%	51.71	55.68	66546	35250	8.25%
2026-03-31	55.25	54.06	-1.75	-3.14%	53.22	57.00	77649	42712	9.62%
2026-03-30	54.32	55.81	0.93	1.69%	52.18	56.60	91972	50368	11.40%
2026-03-27	48.22	54.88	5.78	11.77%	47.08	55.43	125304	65841	15.53%
2026-03-26	48.58	49.10	-2.05	-4.01%	48.00	52.38	123643	61695	15.32%
2026-03-25	54.57	51.15	-0.85	-1.63%	50.41	56.66	127355	67750	15.78%
2026-03-24	50.94	52.00	5.67	12.24%	50.50	54.67	167910	88136	20.81%
2026-03-23	38.23	46.33	7.72	19.99%	35.47	46.33	179089	79714	22.19%
2026-03-20	39.40	38.61	-0.54	-1.38%	38.42	40.43	27124	10645	3.36%
2026-03-19	40.47	39.15	-1.93	-4.70%	38.86	40.57	26258	10385	3.25%
2026-03-18	38.28	41.08	3.18	8.39%	38.01	41.35	37274	14848	4.62%
2026-03-17	38.67	37.90	-0.10	-0.26%	37.76	39.36	26216	10106	3.25%
2026-03-16	38.47	38.00	-0.36	-0.94%	37.33	38.47	24644	9341	3.05%
2026-03-13	39.88	38.36	-1.71	-4.27%	38.04	39.88	32068	12427	3.97%
2026-03-12	40.16	40.07	-0.28	-0.69%	39.38	41.38	42129	16940	5.22%
2026-03-11	39.39	40.35	0.73	1.84%	39.31	40.40	37014	14760	4.59%
2026-03-10	39.44	39.62	0.68	1.75%	38.10	40.89	46319	18184	5.74%
2026-03-09	38.97	38.94	-1.06	-2.65%	37.10	39.45	58513	22356	7.25%
2026-03-06	35.89	40.00	3.80	10.50%	35.76	40.50	80226	30933	9.94%
2026-03-05	35.78	36.20	0.97	2.75%	35.44	36.99	56230	20353	6.97%
2026-03-04	32.29	35.23	2.78	8.57%	31.61	35.26	36160	12118	4.48%
2026-03-03	34.88	32.45	-2.43	-6.97%	32.20	35.33	33296	11069	4.13%
2026-03-02	33.33	34.88	0.58	1.69%	33.33	35.58	52521	18189	6.51%
2026-02-27	32.51	34.30	1.60	4.89%	32.38	34.49	28359	9460	3.51%
2026-02-26	32.70	32.70	0.14	0.43%	32.31	33.10	12583	4114	1.56%
2026-02-25	32.81	32.56	-0.15	-0.46%	32.50	33.93	16304	5405	2.02%
2026-02-24	33.00	32.71	0.71	2.22%	31.67	33.00	14824	4797	1.84%
2026-02-13	31.01	32.00	1.05	3.39%	30.82	32.88	22512	7267	2.79%
2026-02-12	30.95	30.95	0.00	0.00%	30.58	31.18	14181	4379	1.76%
2026-02-11	31.70	30.95	-0.55	-1.75%	30.90	31.84	14486	4536	1.80%
2026-02-10	33.19	31.50	-1.70	-5.12%	31.50	33.19	16494	5298	2.04%
2026-02-09	32.17	33.20	1.52	4.80%	31.60	33.87	22901	7501	2.84%
2026-02-06	31.87	31.68	-0.19	-0.60%	31.44	32.86	16035	5105	1.99%
2026-02-05	31.80	31.87	-0.09	-0.28%	31.32	32.67	12949	4152	1.60%
2026-02-04	31.40	31.96	0.48	1.52%	31.13	32.07	15372	4872	1.91%
2026-02-03	31.88	31.48	0.13	0.41%	31.34	32.29	16587	5245	2.06%
2026-02-02	32.36	31.35	-1.01	-3.12%	31.28	32.66	25289	8074	3.13%
2026-01-30	33.41	32.36	-0.97	-2.91%	32.01	33.82	38329	12516	4.75%
2026-01-29	34.08	33.33	-0.72	-2.11%	33.05	34.76	38546	13114	4.78%
2026-01-28	35.79	34.05	-1.68	-4.70%	33.95	35.79	36614	12676	4.54%