杰美特(300868)股票行情 杰美特股票行情 300868股票行情_爱股网
杰美特(300868)股票行情
杰美特(300868)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 |
|---|
| 2025-10-28 | 29.21 | 29.81 | 0.59 | 2.02% | 28.92 | 29.89 | 17694 | 5242.43 | 2.19% | 0.00 |
| 2025-10-27 | 28.70 | 29.22 | 0.71 | 2.49% | 28.47 | 29.28 | 18224 | 5266.01 | 2.26% | 0.00 |
| 2025-10-24 | 28.12 | 28.51 | 0.38 | 1.35% | 28.05 | 28.60 | 13080 | 3704.25 | 1.62% | 0.00 |
| 2025-10-23 | 28.12 | 28.13 | 0.14 | 0.50% | 27.68 | 28.35 | 8585 | 2396.13 | 1.07% | 5.00 |
| 2025-10-22 | 28.18 | 27.99 | -0.21 | -0.74% | 27.90 | 28.49 | 11533 | 3248.87 | 1.44% | 0.00 |
| 2025-10-21 | 27.33 | 28.20 | 0.94 | 3.45% | 27.19 | 28.21 | 20005 | 5569.74 | 2.50% | 0.00 |
| 2025-10-20 | 27.33 | 27.26 | 0.41 | 1.53% | 26.90 | 27.50 | 11469 | 3127.74 | 1.43% | 0.00 |
| 2025-10-17 | 27.40 | 26.85 | -0.24 | -0.89% | 26.85 | 27.40 | 13603 | 3690.25 | 1.70% | 0.00 |
| 2025-10-16 | 28.25 | 27.09 | -1.16 | -4.11% | 26.96 | 28.25 | 23763 | 6506.93 | 2.96% | 0.00 |
| 2025-10-15 | 28.19 | 28.25 | 0.20 | 0.71% | 27.85 | 28.43 | 9252 | 2608.48 | 1.15% | 0.00 |
| 2025-10-14 | 28.96 | 28.05 | -0.62 | -2.16% | 27.89 | 29.06 | 14471 | 4100.86 | 1.80% | 0.00 |
| 2025-10-13 | 28.40 | 28.67 | -0.55 | -1.88% | 26.80 | 28.91 | 18494 | 5192.27 | 2.31% | 0.00 |
| 2025-10-10 | 29.50 | 29.22 | -0.31 | -1.05% | 29.05 | 29.71 | 15523 | 4556.83 | 1.94% | 0.00 |
| 2025-10-09 | 30.15 | 29.53 | -0.60 | -1.99% | 29.50 | 30.54 | 21337 | 6383.47 | 2.66% | 0.00 |
| 2025-09-30 | 30.07 | 30.13 | 0.42 | 1.41% | 29.80 | 30.77 | 14836 | 4464.00 | 1.85% | 0.00 |
| 2025-09-29 | 29.91 | 29.71 | -0.20 | -0.67% | 29.18 | 30.28 | 17075 | 5075.27 | 2.13% | 0.00 |
| 2025-09-26 | 30.75 | 29.91 | -0.84 | -2.73% | 29.89 | 30.85 | 17291 | 5238.51 | 2.16% | 0.00 |
| 2025-09-25 | 31.25 | 30.75 | -0.49 | -1.57% | 30.72 | 31.54 | 15837 | 4925.25 | 1.98% | 0.00 |
| 2025-09-24 | 31.05 | 31.24 | 0.04 | 0.13% | 30.61 | 31.33 | 16576 | 5147.81 | 2.07% | 0.00 |
| 2025-09-23 | 31.80 | 31.20 | -0.43 | -1.36% | 30.30 | 31.89 | 27100 | 8375.24 | 3.38% | 0.00 |
| 2025-09-22 | 31.96 | 31.63 | -0.33 | -1.03% | 31.42 | 32.50 | 26294 | 8376.18 | 3.28% | 0.00 |
| 2025-09-19 | 31.80 | 31.96 | 0.33 | 1.04% | 31.23 | 32.97 | 32002 | 10248.99 | 3.99% | 0.00 |
| 2025-09-18 | 32.99 | 31.63 | -1.17 | -3.57% | 31.35 | 33.46 | 38609 | 12535.00 | 4.81% | 0.00 |
| 2025-09-17 | 33.10 | 32.80 | -0.36 | -1.09% | 32.61 | 33.29 | 25102 | 8264.34 | 3.13% | 0.00 |
| 2025-09-16 | 32.69 | 33.16 | 0.46 | 1.41% | 32.32 | 33.32 | 25367 | 8318.85 | 3.16% | 3.00 |
| 2025-09-15 | 33.53 | 32.70 | -1.06 | -3.14% | 32.58 | 33.88 | 33387 | 10981.41 | 4.16% | 0.00 |
| 2025-09-12 | 31.83 | 33.76 | 1.88 | 5.90% | 31.65 | 34.44 | 71605 | 23959.43 | 8.93% | 0.00 |
| 2025-09-11 | 31.99 | 31.88 | -0.27 | -0.84% | 31.33 | 32.23 | 22215 | 7032.53 | 2.77% | 0.00 |
| 2025-09-10 | 32.55 | 32.15 | -0.24 | -0.74% | 31.80 | 32.83 | 25563 | 8253.58 | 3.19% | 0.00 |
| 2025-09-09 | 30.95 | 32.39 | 1.27 | 4.08% | 30.51 | 32.41 | 37625 | 11888.33 | 4.69% | 0.00 |
| 2025-09-08 | 31.31 | 31.12 | -0.24 | -0.77% | 30.95 | 31.74 | 15733 | 4910.95 | 1.96% | 0.00 |
| 2025-09-05 | 30.37 | 31.36 | 0.98 | 3.23% | 30.10 | 31.48 | 19986 | 6195.91 | 2.49% | 0.00 |
| 2025-09-04 | 30.50 | 30.38 | -0.12 | -0.39% | 29.95 | 31.63 | 24105 | 7423.85 | 3.01% | 0.00 |
| 2025-09-03 | 31.70 | 30.50 | -1.10 | -3.48% | 30.23 | 31.78 | 21156 | 6552.10 | 2.64% | 0.00 |
| 2025-09-02 | 32.65 | 31.60 | -0.99 | -3.04% | 31.10 | 32.92 | 30698 | 9702.17 | 3.83% | 0.00 |
| 2025-09-01 | 31.65 | 32.59 | 0.95 | 3.00% | 31.65 | 33.15 | 42043 | 13732.79 | 5.24% | 0.00 |
| 2025-08-29 | 32.19 | 31.64 | -0.83 | -2.56% | 31.31 | 32.50 | 31139 | 9855.60 | 3.88% | 0.00 |
| 2025-08-28 | 32.70 | 32.47 | -0.24 | -0.73% | 31.15 | 33.18 | 41129 | 13213.46 | 5.13% | 0.00 |
| 2025-08-27 | 33.79 | 32.71 | -0.95 | -2.82% | 32.68 | 34.55 | 52542 | 17705.00 | 6.55% | 0.00 |
| 2025-08-26 | 33.03 | 33.66 | 0.62 | 1.88% | 32.56 | 34.10 | 55681 | 18728.47 | 6.94% | 0.00 |
| 2025-08-25 | 31.74 | 33.04 | 1.34 | 4.23% | 31.74 | 34.20 | 72229 | 23838.11 | 9.01% | 0.00 |
| 2025-08-22 | 31.75 | 31.70 | 0.12 | 0.38% | 31.42 | 31.94 | 23407 | 7410.24 | 2.92% | 0.00 |
| 2025-08-21 | 31.90 | 31.58 | -0.41 | -1.28% | 31.45 | 32.28 | 31360 | 10019.69 | 3.91% | 0.00 |
| 2025-08-20 | 31.60 | 31.99 | 0.48 | 1.52% | 31.35 | 32.29 | 35970 | 11447.21 | 4.49% | 2.00 |
| 2025-08-19 | 30.89 | 31.51 | 0.60 | 1.94% | 30.72 | 31.73 | 31270 | 9769.15 | 3.90% | 0.00 |
| 2025-08-18 | 30.51 | 30.91 | 0.37 | 1.21% | 30.51 | 31.15 | 25466 | 7876.96 | 3.18% | 0.00 |
| 2025-08-15 | 30.37 | 30.54 | 0.18 | 0.59% | 30.23 | 30.65 | 16463 | 5016.68 | 2.05% | 0.00 |
| 2025-08-14 | 30.95 | 30.36 | -0.54 | -1.75% | 30.35 | 31.05 | 20361 | 6223.59 | 2.54% | 0.00 |
| 2025-08-13 | 31.20 | 30.90 | -0.30 | -0.96% | 30.70 | 31.27 | 20797 | 6429.16 | 2.59% | 0.00 |
| 2025-08-12 | 31.25 | 31.20 | -0.05 | -0.16% | 30.92 | 31.39 | 16493 | 5133.44 | 2.06% | 0.00 |
| 2025-08-11 | 30.69 | 31.25 | 0.49 | 1.59% | 30.53 | 31.29 | 15683 | 4879.14 | 1.96% | 0.00 |
| 2025-08-08 | 31.29 | 30.76 | -0.73 | -2.32% | 30.73 | 31.54 | 18269 | 5644.85 | 2.28% | 2.00 |
| 2025-08-07 | 31.17 | 31.49 | 0.14 | 0.45% | 31.17 | 31.99 | 22011 | 6953.46 | 2.74% | 0.00 |
| 2025-08-06 | 31.07 | 31.35 | -0.45 | -1.42% | 30.72 | 31.57 | 27697 | 8610.81 | 3.45% | 0.00 |
| 2025-08-05 | 30.71 | 31.80 | 1.11 | 3.62% | 30.71 | 31.99 | 29995 | 9459.93 | 3.74% | 0.00 |
| 2025-08-04 | 30.38 | 30.69 | 0.04 | 0.13% | 30.26 | 30.70 | 9833 | 3008.77 | 1.23% | 0.00 |
| 2025-08-01 | 30.55 | 30.65 | 0.11 | 0.36% | 30.38 | 30.76 | 10982 | 3356.86 | 1.37% | 0.00 |
| 2025-07-31 | 30.72 | 30.54 | -0.23 | -0.75% | 30.50 | 31.30 | 16329 | 5029.38 | 2.04% | 0.00 |
| 2025-07-30 | 31.24 | 30.77 | -0.57 | -1.82% | 30.66 | 31.49 | 18472 | 5704.97 | 2.30% | 0.00 |
| 2025-07-29 | 31.32 | 31.34 | -0.16 | -0.51% | 30.96 | 31.48 | 20936 | 6523.61 | 2.61% | 0.00 |
| 2025-07-28 | 32.12 | 31.50 | -0.59 | -1.84% | 31.31 | 32.30 | 32593 | 10298.25 | 4.06% | 0.00 |
| 2025-07-25 | 30.85 | 32.09 | 1.69 | 5.56% | 30.75 | 33.38 | 60235 | 19364.38 | 7.51% | 13.00 |
| 2025-07-24 | 30.74 | 30.40 | -0.14 | -0.46% | 30.31 | 30.75 | 16779 | 5113.19 | 2.09% | 0.00 |
| 2025-07-23 | 30.54 | 30.54 | 0.18 | 0.59% | 29.86 | 30.59 | 17313 | 5252.05 | 2.16% | 2.00 |
| 2025-07-22 | 31.26 | 30.36 | -0.90 | -2.88% | 30.07 | 31.33 | 37001 | 11300.12 | 4.61% | 0.00 |
| 2025-07-21 | 31.49 | 31.26 | -0.57 | -1.79% | 31.08 | 31.80 | 32647 | 10212.25 | 4.07% | 0.00 |
| 2025-07-18 | 32.68 | 31.83 | -0.65 | -2.00% | 31.71 | 32.96 | 43417 | 13989.99 | 5.41% | 0.00 |
| 2025-07-17 | 32.67 | 32.48 | -0.05 | -0.15% | 32.30 | 32.97 | 34252 | 11166.08 | 4.27% | 0.00 |
| 2025-07-16 | 32.72 | 32.53 | -0.68 | -2.05% | 31.80 | 34.00 | 59940 | 19763.45 | 7.47% | 0.00 |
| 2025-07-15 | 31.33 | 33.21 | 1.85 | 5.90% | 31.00 | 33.80 | 87217 | 28539.23 | 10.88% | 1.00 |
| 2025-07-14 | 31.55 | 31.36 | 0.27 | 0.87% | 30.90 | 31.68 | 18697 | 5836.59 | 2.33% | 0.00 |
| 2025-07-11 | 30.99 | 31.09 | 0.05 | 0.16% | 30.78 | 31.15 | 14075 | 4363.22 | 1.76% | 0.00 |
| 2025-07-10 | 31.60 | 31.04 | -0.67 | -2.11% | 30.97 | 31.77 | 22186 | 6927.81 | 2.77% | 1.00 |
| 2025-07-09 | 31.98 | 31.71 | -0.27 | -0.84% | 31.61 | 32.11 | 16487 | 5239.18 | 2.06% | 0.00 |
| 2025-07-08 | 31.80 | 31.98 | 0.10 | 0.31% | 31.73 | 32.27 | 22308 | 7138.47 | 2.78% | 0.00 |
| 2025-07-07 | 31.71 | 31.88 | 0.25 | 0.79% | 31.41 | 31.96 | 14303 | 4543.04 | 1.78% | 0.00 |
| 2025-07-04 | 32.46 | 31.63 | -0.74 | -2.29% | 31.46 | 32.46 | 23429 | 7445.87 | 2.92% | 0.00 |
| 2025-07-03 | 31.65 | 32.37 | 0.61 | 1.92% | 31.65 | 32.40 | 22659 | 7277.01 | 2.83% | 0.00 |
| 2025-07-02 | 32.59 | 31.76 | -0.96 | -2.93% | 31.60 | 32.59 | 29282 | 9339.98 | 3.65% | 3.00 |
| 2025-07-01 | 33.08 | 32.72 | -0.36 | -1.09% | 32.36 | 33.08 | 29919 | 9763.14 | 3.73% | 0.00 |
深证大盘股票行情在线 K线走势图
杰美特(300868)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
