杰瑞股份(002353)股票行情
杰瑞股份(002353)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 74.00 | 75.87 | 3.40 | 4.69% | 73.20 | 77.77 | 340272 | 256691.20 | 4.91% |
| 2025-12-11 | 75.08 | 72.47 | -0.24 | -0.33% | 71.50 | 76.16 | 260923 | 191825.75 | 3.76% |
| 2025-12-10 | 72.24 | 72.71 | 1.81 | 2.55% | 70.55 | 73.74 | 236763 | 170248.42 | 3.42% |
| 2025-12-09 | 70.60 | 70.90 | 0.20 | 0.28% | 69.53 | 72.14 | 257663 | 182372.22 | 3.72% |
| 2025-12-08 | 71.37 | 70.70 | -0.63 | -0.88% | 68.01 | 72.58 | 362381 | 253971.28 | 5.23% |
| 2025-12-05 | 67.00 | 71.33 | 4.64 | 6.96% | 66.33 | 72.88 | 358091 | 251239.38 | 5.17% |
| 2025-12-04 | 65.91 | 66.69 | 0.78 | 1.18% | 64.80 | 68.00 | 385268 | 256190.34 | 5.56% |
| 2025-12-03 | 64.60 | 65.91 | 5.99 | 10.00% | 64.49 | 65.91 | 145066 | 95102.20 | 2.09% |
| 2025-12-02 | 60.52 | 59.92 | -2.15 | -3.46% | 59.20 | 61.13 | 311402 | 186971.30 | 4.49% |
| 2025-12-01 | 62.07 | 62.07 | 5.64 | 9.99% | 59.30 | 62.07 | 572379 | 352419.69 | 8.26% |
| 2025-11-28 | 56.43 | 56.43 | 5.13 | 10.00% | 56.43 | 56.43 | 24457 | 13800.97 | 0.35% |
| 2025-11-27 | 51.46 | 51.30 | -0.13 | -0.25% | 51.28 | 52.28 | 47974 | 24860.34 | 0.69% |
| 2025-11-26 | 52.50 | 51.43 | -0.78 | -1.49% | 51.02 | 52.72 | 70873 | 36574.55 | 1.02% |
| 2025-11-25 | 51.35 | 52.21 | 1.19 | 2.33% | 50.77 | 53.75 | 63417 | 33410.29 | 0.91% |
| 2025-11-24 | 51.16 | 51.02 | 0.13 | 0.26% | 50.00 | 51.58 | 58997 | 30123.17 | 0.85% |
| 2025-11-21 | 51.36 | 50.89 | -1.28 | -2.45% | 50.37 | 52.34 | 70058 | 36075.66 | 1.01% |
| 2025-11-20 | 53.50 | 52.17 | -1.83 | -3.39% | 51.96 | 53.80 | 52535 | 27651.22 | 0.76% |
| 2025-11-19 | 53.25 | 54.00 | 0.70 | 1.31% | 53.20 | 54.86 | 61533 | 33260.73 | 0.89% |
| 2025-11-18 | 52.51 | 53.30 | 0.78 | 1.49% | 51.87 | 53.88 | 84603 | 44879.83 | 1.22% |
| 2025-11-17 | 53.86 | 52.52 | -1.28 | -2.38% | 51.96 | 54.33 | 134496 | 70691.85 | 1.94% |
| 2025-11-14 | 50.23 | 53.80 | 4.08 | 8.21% | 50.23 | 54.69 | 195066 | 104836.78 | 2.81% |
| 2025-11-13 | 49.66 | 49.72 | -0.11 | -0.22% | 49.10 | 50.11 | 74622 | 36971.56 | 1.08% |
| 2025-11-12 | 50.10 | 49.83 | -0.58 | -1.15% | 49.29 | 50.65 | 74382 | 37044.23 | 1.07% |
| 2025-11-11 | 51.22 | 50.41 | -0.81 | -1.58% | 50.06 | 51.56 | 94596 | 47958.62 | 1.36% |
| 2025-11-10 | 56.19 | 51.22 | -4.13 | -7.46% | 50.37 | 57.55 | 274300 | 142496.59 | 3.96% |
| 2025-11-07 | 55.00 | 55.35 | -0.05 | -0.09% | 54.59 | 56.88 | 106324 | 59055.00 | 1.53% |
| 2025-11-06 | 54.96 | 55.40 | 1.95 | 3.65% | 54.50 | 57.68 | 148969 | 83330.95 | 2.15% |
| 2025-11-05 | 52.75 | 53.45 | 0.22 | 0.41% | 51.31 | 54.10 | 108615 | 57330.71 | 1.57% |
| 2025-11-04 | 50.66 | 53.23 | 2.59 | 5.11% | 50.63 | 53.78 | 156742 | 82776.10 | 2.26% |
| 2025-11-03 | 49.83 | 50.64 | 0.64 | 1.28% | 49.20 | 50.88 | 61640 | 30961.39 | 0.89% |
| 2025-10-31 | 51.30 | 50.00 | -1.68 | -3.25% | 49.71 | 51.50 | 88952 | 44691.24 | 1.28% |
| 2025-10-30 | 50.40 | 51.68 | 1.33 | 2.64% | 50.40 | 52.60 | 120160 | 62182.22 | 1.73% |
| 2025-10-29 | 50.10 | 50.35 | 0.39 | 0.78% | 49.92 | 50.67 | 56208 | 28257.83 | 0.81% |
| 2025-10-28 | 50.65 | 49.96 | -0.77 | -1.52% | 49.56 | 51.47 | 81586 | 40934.21 | 1.18% |
| 2025-10-27 | 50.75 | 50.73 | 0.27 | 0.54% | 49.80 | 51.78 | 128576 | 65322.73 | 1.85% |
| 2025-10-24 | 50.50 | 50.46 | -1.32 | -2.55% | 48.06 | 52.08 | 145034 | 73343.68 | 2.09% |
| 2025-10-23 | 51.80 | 51.78 | -0.20 | -0.38% | 50.62 | 51.91 | 83305 | 42619.32 | 1.20% |
| 2025-10-22 | 53.45 | 51.98 | -0.70 | -1.33% | 51.40 | 53.88 | 98668 | 51267.84 | 1.42% |
| 2025-10-21 | 51.15 | 52.68 | 1.60 | 3.13% | 50.80 | 52.97 | 102843 | 53874.56 | 1.48% |
| 2025-10-20 | 50.42 | 51.08 | 1.31 | 2.63% | 49.80 | 51.57 | 104801 | 53341.60 | 1.51% |
| 2025-10-17 | 53.05 | 49.77 | -3.56 | -6.68% | 49.50 | 53.29 | 136784 | 69078.08 | 1.97% |
| 2025-10-16 | 52.96 | 53.33 | 0.46 | 0.87% | 52.56 | 54.06 | 66946 | 35828.38 | 0.97% |
| 2025-10-15 | 52.66 | 52.87 | 0.27 | 0.51% | 51.91 | 53.06 | 72971 | 38258.29 | 1.05% |
| 2025-10-14 | 53.51 | 52.60 | -0.49 | -0.92% | 52.16 | 54.18 | 80496 | 42603.28 | 1.16% |
| 2025-10-13 | 52.20 | 53.09 | -1.25 | -2.30% | 51.38 | 53.60 | 91045 | 48118.98 | 1.31% |
| 2025-10-10 | 55.32 | 54.34 | -1.56 | -2.79% | 54.16 | 55.89 | 77559 | 42471.44 | 1.12% |
| 2025-10-09 | 56.11 | 55.90 | 0.20 | 0.36% | 55.20 | 57.25 | 67632 | 37787.41 | 0.98% |
| 2025-09-30 | 56.46 | 55.70 | -1.75 | -3.05% | 55.24 | 57.42 | 95673 | 53438.26 | 1.38% |
| 2025-09-29 | 56.72 | 57.45 | 0.94 | 1.66% | 55.56 | 58.00 | 93491 | 53329.95 | 1.35% |
| 2025-09-26 | 53.50 | 56.51 | 2.51 | 4.65% | 53.50 | 57.25 | 140979 | 79222.78 | 2.03% |
| 2025-09-25 | 53.97 | 54.00 | 0.13 | 0.24% | 52.58 | 54.20 | 81675 | 43615.42 | 1.18% |
| 2025-09-24 | 50.51 | 53.87 | 3.11 | 6.13% | 50.49 | 53.99 | 129683 | 68510.19 | 1.87% |
| 2025-09-23 | 50.67 | 50.91 | 0.88 | 1.76% | 49.30 | 52.25 | 103034 | 52140.22 | 1.49% |
| 2025-09-22 | 51.84 | 50.03 | -1.97 | -3.79% | 49.59 | 51.84 | 107723 | 54087.72 | 1.55% |
| 2025-09-19 | 47.86 | 52.00 | 3.65 | 7.55% | 47.72 | 52.14 | 122501 | 61861.27 | 1.77% |
| 2025-09-18 | 49.43 | 48.35 | -0.89 | -1.81% | 47.45 | 50.47 | 103601 | 50891.74 | 1.49% |
| 2025-09-17 | 48.75 | 49.24 | 0.28 | 0.57% | 48.52 | 49.67 | 43387 | 21346.37 | 0.63% |
| 2025-09-16 | 49.86 | 48.96 | -0.90 | -1.81% | 48.33 | 50.00 | 86313 | 42239.07 | 1.25% |
| 2025-09-15 | 48.15 | 49.86 | 1.70 | 3.53% | 47.40 | 50.20 | 93082 | 45895.54 | 1.34% |
| 2025-09-12 | 48.08 | 48.16 | 0.18 | 0.38% | 47.37 | 48.40 | 44561 | 21373.46 | 0.64% |
| 2025-09-11 | 47.28 | 47.98 | 0.91 | 1.93% | 46.81 | 48.18 | 56325 | 26798.21 | 0.81% |
| 2025-09-10 | 47.41 | 47.07 | -0.53 | -1.11% | 46.86 | 48.33 | 48993 | 23139.55 | 0.71% |
| 2025-09-09 | 48.01 | 47.60 | -0.78 | -1.61% | 47.17 | 49.50 | 70800 | 34176.22 | 1.02% |
| 2025-09-08 | 47.18 | 48.38 | 0.97 | 2.05% | 47.03 | 48.71 | 65834 | 31590.20 | 0.95% |
| 2025-09-05 | 45.40 | 47.41 | 2.01 | 4.43% | 45.21 | 47.98 | 94791 | 44593.07 | 1.37% |
| 2025-09-04 | 47.20 | 45.40 | -1.80 | -3.81% | 44.79 | 47.43 | 88324 | 40420.63 | 1.27% |
| 2025-09-03 | 47.20 | 47.20 | 0.09 | 0.19% | 46.94 | 48.43 | 54361 | 25868.70 | 0.78% |
| 2025-09-02 | 47.20 | 47.11 | -0.09 | -0.19% | 46.77 | 47.88 | 56468 | 26688.09 | 0.81% |
| 2025-09-01 | 47.20 | 47.20 | -0.24 | -0.51% | 46.62 | 47.84 | 83485 | 39480.88 | 1.20% |
| 2025-08-29 | 46.61 | 47.44 | 0.56 | 1.19% | 46.10 | 47.66 | 78270 | 36830.26 | 1.13% |
| 2025-08-28 | 47.05 | 46.88 | -0.31 | -0.66% | 45.40 | 47.38 | 90744 | 42061.69 | 1.31% |
| 2025-08-27 | 48.75 | 47.19 | -2.02 | -4.10% | 47.08 | 48.80 | 88429 | 42442.08 | 1.28% |
| 2025-08-26 | 47.56 | 49.21 | 1.31 | 2.73% | 47.35 | 49.40 | 96114 | 46692.95 | 1.39% |
| 2025-08-25 | 46.58 | 47.90 | 1.34 | 2.88% | 46.55 | 48.44 | 117770 | 56237.55 | 1.70% |
| 2025-08-22 | 46.05 | 46.56 | 0.38 | 0.82% | 45.60 | 46.63 | 78915 | 36460.09 | 1.14% |
| 2025-08-21 | 45.68 | 46.18 | 0.31 | 0.68% | 45.21 | 46.59 | 73876 | 33987.14 | 1.07% |
| 2025-08-20 | 45.31 | 45.87 | 0.32 | 0.70% | 45.03 | 45.88 | 64210 | 29231.87 | 0.93% |
| 2025-08-19 | 45.95 | 45.55 | -0.40 | -0.87% | 45.05 | 46.35 | 72403 | 33023.30 | 1.04% |
| 2025-08-18 | 47.26 | 45.95 | -0.86 | -1.84% | 45.75 | 47.31 | 91259 | 42320.56 | 1.32% |
| 2025-08-15 | 45.75 | 46.81 | 0.88 | 1.92% | 45.47 | 47.10 | 83537 | 38912.28 | 1.21% |
深证大盘股票行情在线 K线走势图
杰瑞股份(002353)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
