杰创智能(301248)股票行情 杰创智能股票行情 301248股票行情_爱股网
杰创智能(301248)股票行情
杰创智能(301248)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 | 26.22 | 26.23 | -0.19 | -0.72% | 25.89 | 26.51 | 45828 | 12019.43 | 4.08% | 0.00 |
| 2025-10-27 | 26.15 | 26.42 | 0.37 | 1.42% | 26.09 | 26.68 | 60405 | 15937.98 | 5.38% | 0.00 |
| 2025-10-24 | 25.94 | 26.05 | 0.32 | 1.24% | 25.82 | 26.15 | 39200 | 10184.65 | 3.49% | 0.00 |
| 2025-10-23 | 25.58 | 25.73 | -0.01 | -0.04% | 25.18 | 25.82 | 29476 | 7496.27 | 2.62% | 0.00 |
| 2025-10-22 | 25.92 | 25.74 | -0.36 | -1.38% | 25.59 | 26.12 | 27092 | 6999.76 | 2.41% | 0.00 |
| 2025-10-21 | 25.69 | 26.10 | 0.35 | 1.36% | 25.41 | 26.10 | 33642 | 8704.06 | 2.99% | 0.00 |
| 2025-10-20 | 25.20 | 25.75 | 1.04 | 4.21% | 25.05 | 26.08 | 48172 | 12347.60 | 4.29% | 0.00 |
| 2025-10-17 | 25.74 | 24.71 | -1.03 | -4.00% | 24.67 | 25.74 | 47334 | 11879.67 | 4.67% | 0.00 |
| 2025-10-16 | 26.18 | 25.74 | -0.51 | -1.94% | 25.61 | 26.18 | 37530 | 9671.18 | 3.70% | 0.00 |
| 2025-10-15 | 26.00 | 26.25 | 0.50 | 1.94% | 25.59 | 26.28 | 39584 | 10304.00 | 3.90% | 0.00 |
| 2025-10-14 | 27.23 | 25.75 | -1.06 | -3.95% | 25.64 | 27.40 | 60262 | 15823.56 | 5.94% | 0.00 |
| 2025-10-13 | 25.95 | 26.81 | -0.46 | -1.69% | 25.08 | 27.08 | 62778 | 16622.47 | 6.19% | 0.00 |
| 2025-10-10 | 27.88 | 27.27 | -0.89 | -3.16% | 27.26 | 27.96 | 63515 | 17459.82 | 6.26% | 0.00 |
| 2025-10-09 | 28.37 | 28.16 | -0.21 | -0.74% | 28.10 | 28.78 | 72686 | 20627.36 | 7.17% | 1.00 |
| 2025-09-30 | 29.21 | 28.37 | -0.60 | -2.07% | 28.35 | 29.28 | 74334 | 21237.80 | 7.33% | 0.00 |
| 2025-09-29 | 28.57 | 28.99 | 0.57 | 2.01% | 28.53 | 29.36 | 76106 | 22034.37 | 7.50% | 6.00 |
| 2025-09-26 | 29.50 | 28.42 | -1.67 | -5.55% | 28.37 | 29.58 | 140906 | 40718.96 | 13.89% | 8.00 |
| 2025-09-25 | 29.80 | 30.09 | 0.12 | 0.40% | 29.72 | 30.93 | 143045 | 43414.86 | 14.10% | 22.00 |
| 2025-09-24 | 30.00 | 29.97 | -0.37 | -1.22% | 29.42 | 30.22 | 121882 | 36337.04 | 12.02% | 0.00 |
| 2025-09-23 | 29.91 | 30.34 | 0.16 | 0.53% | 29.17 | 30.58 | 172579 | 51381.00 | 17.02% | 5.00 |
| 2025-09-22 | 28.99 | 30.18 | 2.18 | 7.79% | 28.95 | 31.00 | 242444 | 73273.05 | 23.90% | 1.00 |
| 2025-09-19 | 28.15 | 28.00 | -0.20 | -0.71% | 28.00 | 28.98 | 88377 | 25103.11 | 8.71% | 0.00 |
| 2025-09-18 | 28.10 | 28.20 | -0.20 | -0.70% | 27.88 | 28.93 | 129582 | 36744.55 | 12.78% | 4.00 |
| 2025-09-17 | 28.58 | 28.40 | -0.46 | -1.59% | 28.20 | 29.15 | 122118 | 34953.79 | 12.04% | 0.00 |
| 2025-09-16 | 28.58 | 28.86 | 0.06 | 0.21% | 28.19 | 28.98 | 120976 | 34686.56 | 11.93% | 16.00 |
| 2025-09-15 | 29.03 | 28.80 | -1.30 | -4.32% | 28.21 | 29.58 | 186003 | 53511.83 | 18.34% | 0.00 |
| 2025-09-12 | 29.18 | 30.10 | 0.30 | 1.01% | 28.67 | 32.00 | 317633 | 95250.30 | 31.32% | 23.00 |
| 2025-09-11 | 30.51 | 29.80 | 3.02 | 11.28% | 29.27 | 32.10 | 353574 | 107077.48 | 34.86% | 18.00 |
| 2025-09-10 | 26.55 | 26.78 | -0.33 | -1.22% | 26.16 | 27.62 | 180380 | 48075.59 | 17.79% | 9.00 |
| 2025-09-09 | 26.90 | 27.11 | 1.73 | 6.82% | 26.90 | 29.69 | 257955 | 72475.30 | 25.43% | 23.00 |
| 2025-09-08 | 25.00 | 25.38 | 0.38 | 1.52% | 24.74 | 25.45 | 46514 | 11663.44 | 4.59% | 0.00 |
| 2025-09-05 | 24.68 | 25.00 | 0.55 | 2.25% | 24.38 | 25.00 | 43091 | 10668.31 | 4.25% | 0.00 |
| 2025-09-04 | 25.48 | 24.45 | -1.01 | -3.97% | 23.91 | 25.73 | 67864 | 16891.18 | 6.69% | 0.00 |
| 2025-09-03 | 26.18 | 25.46 | -0.72 | -2.75% | 25.39 | 26.47 | 53915 | 13983.08 | 5.32% | 0.00 |
| 2025-09-02 | 27.75 | 26.18 | -1.62 | -5.83% | 25.93 | 27.87 | 92903 | 24650.56 | 9.16% | 0.00 |
| 2025-09-01 | 27.80 | 27.80 | 0.10 | 0.36% | 27.49 | 29.00 | 101997 | 28760.70 | 10.06% | 0.00 |
| 2025-08-29 | 27.75 | 27.70 | 0.03 | 0.11% | 26.79 | 28.36 | 89157 | 24547.34 | 8.73% | 4.00 |
| 2025-08-28 | 27.47 | 27.67 | 0.27 | 0.99% | 26.43 | 27.97 | 101840 | 27724.51 | 9.97% | 0.00 |
| 2025-08-27 | 28.36 | 27.40 | -0.55 | -1.97% | 27.40 | 28.80 | 121927 | 34414.20 | 11.94% | 0.00 |
| 2025-08-26 | 28.05 | 27.95 | -0.14 | -0.50% | 27.88 | 28.59 | 99124 | 27910.44 | 9.70% | 0.00 |
| 2025-08-25 | 28.39 | 28.09 | 0.10 | 0.36% | 27.77 | 28.48 | 86858 | 24386.73 | 8.50% | 0.00 |
| 2025-08-22 | 27.65 | 27.99 | 0.52 | 1.89% | 27.38 | 28.10 | 82284 | 22948.04 | 8.06% | 0.00 |
| 2025-08-21 | 27.68 | 27.47 | -0.26 | -0.94% | 27.32 | 28.62 | 69566 | 19360.42 | 6.81% | 0.00 |
| 2025-08-20 | 27.54 | 27.73 | -0.01 | -0.04% | 27.02 | 27.78 | 73612 | 20182.58 | 7.21% | 0.00 |
| 2025-08-19 | 27.90 | 27.74 | -0.06 | -0.22% | 27.55 | 28.43 | 125724 | 35129.72 | 12.31% | 0.00 |
| 2025-08-18 | 27.23 | 27.80 | 0.74 | 2.73% | 27.07 | 28.06 | 122562 | 33926.68 | 12.00% | 0.00 |
| 2025-08-15 | 26.52 | 27.06 | 0.47 | 1.77% | 26.42 | 27.16 | 70514 | 19003.75 | 6.90% | 4.00 |
| 2025-08-14 | 27.07 | 26.59 | -0.41 | -1.52% | 26.51 | 27.28 | 69701 | 18693.75 | 6.82% | 0.00 |
| 2025-08-13 | 26.76 | 27.00 | 0.19 | 0.71% | 26.64 | 27.30 | 75431 | 20308.83 | 7.38% | 0.00 |
| 2025-08-12 | 27.01 | 26.81 | -0.28 | -1.03% | 26.50 | 27.13 | 63614 | 17020.96 | 6.23% | 0.00 |
| 2025-08-11 | 26.91 | 27.09 | 0.08 | 0.30% | 26.81 | 27.38 | 65172 | 17679.45 | 6.38% | 0.00 |
| 2025-08-08 | 27.98 | 27.01 | -1.28 | -4.52% | 26.94 | 28.23 | 113448 | 30926.23 | 11.11% | 0.00 |
| 2025-08-07 | 28.22 | 28.29 | 0.00 | 0.00% | 27.66 | 28.84 | 136405 | 38467.50 | 13.35% | 0.00 |
| 2025-08-06 | 27.93 | 28.29 | 0.27 | 0.96% | 27.93 | 29.16 | 165447 | 47180.05 | 16.20% | 9.00 |
| 2025-08-05 | 28.37 | 28.02 | 0.26 | 0.94% | 27.73 | 29.26 | 198535 | 55910.64 | 19.44% | 46.00 |
| 2025-08-04 | 25.96 | 27.76 | 1.60 | 6.12% | 25.71 | 28.47 | 224313 | 60786.53 | 21.96% | 7.00 |
| 2025-08-01 | 25.01 | 26.16 | 1.84 | 7.57% | 24.86 | 27.27 | 238461 | 62066.85 | 23.35% | 37.00 |
| 2025-07-31 | 23.72 | 24.32 | 0.55 | 2.31% | 23.55 | 24.98 | 92173 | 22456.16 | 9.02% | 0.00 |
| 2025-07-30 | 24.26 | 23.77 | -0.51 | -2.10% | 23.36 | 24.26 | 47382 | 11250.45 | 4.64% | 0.00 |
| 2025-07-29 | 24.20 | 24.28 | -0.03 | -0.12% | 23.70 | 24.35 | 45771 | 10972.00 | 4.48% | 0.00 |
| 2025-07-28 | 24.51 | 24.31 | 0.00 | 0.00% | 24.11 | 24.62 | 43424 | 10544.56 | 4.25% | 0.00 |
| 2025-07-25 | 23.91 | 24.31 | 0.42 | 1.76% | 23.90 | 24.35 | 49695 | 12033.49 | 4.87% | 0.00 |
| 2025-07-24 | 23.80 | 23.89 | 0.06 | 0.25% | 23.80 | 24.28 | 50369 | 12098.76 | 4.93% | 0.00 |
| 2025-07-23 | 23.91 | 23.83 | -0.24 | -1.00% | 23.62 | 24.06 | 51553 | 12281.96 | 5.05% | 0.00 |
| 2025-07-22 | 24.36 | 24.07 | -0.34 | -1.39% | 23.91 | 24.50 | 65392 | 15782.24 | 6.40% | 0.00 |
| 2025-07-21 | 25.00 | 24.41 | -0.76 | -3.02% | 24.20 | 25.17 | 93790 | 22954.08 | 9.18% | 0.00 |
| 2025-07-18 | 25.62 | 25.17 | -0.32 | -1.26% | 25.11 | 25.75 | 56856 | 14389.00 | 5.57% | 0.00 |
| 2025-07-17 | 25.04 | 25.49 | 0.46 | 1.84% | 25.04 | 25.67 | 69096 | 17552.26 | 6.76% | 4.00 |
| 2025-07-16 | 25.48 | 25.03 | -1.12 | -4.28% | 24.89 | 25.79 | 117405 | 29703.97 | 11.49% | 1.00 |
| 2025-07-15 | 25.42 | 26.15 | 0.67 | 2.63% | 25.22 | 26.26 | 112754 | 29159.47 | 11.04% | 0.00 |
| 2025-07-14 | 24.96 | 25.48 | 0.34 | 1.35% | 24.91 | 25.55 | 54880 | 13846.84 | 5.37% | 27.00 |
| 2025-07-11 | 24.96 | 25.14 | 0.19 | 0.76% | 24.81 | 25.67 | 61154 | 15401.48 | 5.99% | 0.00 |
| 2025-07-10 | 25.18 | 24.95 | -0.34 | -1.34% | 24.74 | 25.32 | 57092 | 14265.05 | 5.59% | 0.00 |
| 2025-07-09 | 24.86 | 25.29 | 0.44 | 1.77% | 24.86 | 26.37 | 115778 | 29472.25 | 11.33% | 0.00 |
| 2025-07-08 | 24.19 | 24.85 | 0.56 | 2.31% | 24.19 | 24.85 | 47177 | 11634.00 | 4.62% | 0.00 |
| 2025-07-07 | 24.11 | 24.29 | 0.09 | 0.37% | 24.11 | 24.45 | 32172 | 7800.38 | 3.15% | 3.00 |
| 2025-07-04 | 24.64 | 24.20 | -0.36 | -1.47% | 24.12 | 24.65 | 48268 | 11755.88 | 4.73% | 0.00 |
| 2025-07-03 | 24.44 | 24.56 | -0.01 | -0.04% | 24.37 | 24.98 | 47536 | 11715.02 | 4.65% | 0.00 |
| 2025-07-02 | 24.51 | 24.57 | -0.63 | -2.50% | 24.19 | 24.73 | 79424 | 19431.39 | 7.78% | 34.00 |
| 2025-07-01 | 25.49 | 25.20 | 0.32 | 1.29% | 24.95 | 26.30 | 140358 | 35731.45 | 13.74% | 0.00 |
深证大盘股票行情在线 K线走势图
杰创智能(301248)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
