杰创智能
SZ301248 前复权 GEM
53.05
-3.05
(-5.44%)
今开
56.90
最高
56.90
最低
53.00
昨收
56.10
振幅
6.95%
成交量
340.9万
交易日数
1081
数据区间
2022-04-20 ~ 2026-09-30
MA5
56.48
MA10
56.53
MA20
56.07
MA60
59.98
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 56.90 | 56.90 | 53.00 | 53.05 | 341万 |
| 2 | 2026-09-29 | 55.53 | 57.51 | 54.74 | 56.10 | 337万 |
| 3 | 2026-09-28 | 58.92 | 59.69 | 54.00 | 54.63 | 337万 |
| 4 | 2026-09-24 | 59.25 | 60.80 | 58.57 | 58.91 | 371万 |
| 5 | 2026-09-23 | 59.00 | 60.20 | 58.00 | 59.70 | 365万 |
| 6 | 2026-09-22 | 59.50 | 60.67 | 58.53 | 59.00 | 474万 |
| 7 | 2026-09-21 | 56.37 | 58.76 | 56.37 | 58.48 | 400万 |
| 8 | 2026-09-18 | 54.80 | 56.56 | 54.80 | 56.37 | 312万 |
| 9 | 2026-09-17 | 54.42 | 56.70 | 53.99 | 54.55 | 286万 |
| 10 | 2026-09-16 | 53.30 | 55.31 | 52.80 | 54.49 | 250万 |
| 11 | 2026-09-15 | 53.94 | 54.47 | 53.15 | 53.27 | 182万 |
| 12 | 2026-09-14 | 53.32 | 54.58 | 51.70 | 54.00 | 246万 |