杰瑞股份

002353
🏛️ 中国 →
56.51
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 28.19 28.53 27.69 27.91 5.9M
2022-12-29 28.39 28.51 28.00 28.08 5.1M
2022-12-28 29.00 29.09 28.28 28.39 5.2M
2022-12-27 29.00 29.38 28.83 29.15 2.8M
2022-12-26 28.43 29.05 28.21 29.00 3.2M
2022-12-23 28.00 28.33 27.90 28.16 4.1M
2022-12-22 28.89 28.93 28.02 28.15 4.7M
2022-12-21 28.90 28.96 28.55 28.69 2.6M
2022-12-20 29.18 29.33 28.61 28.70 3.6M
2022-12-19 29.70 30.10 29.01 29.20 5.1M
2022-12-16 30.00 30.24 29.73 30.05 4.1M
2022-12-15 30.28 30.76 30.05 30.31 4.8M
2022-12-14 29.76 30.45 29.58 30.10 5.2M
2022-12-13 30.45 30.55 29.60 29.68 6.5M
2022-12-12 30.29 30.62 29.86 30.35 5.6M
2022-12-09 30.61 30.83 30.12 30.20 6.5M
2022-12-08 30.95 31.27 30.55 30.82 5.1M
2022-12-07 30.95 31.12 30.70 30.76 4.2M
2022-12-06 30.80 31.27 30.47 31.17 4.4M
2022-12-05 31.16 31.30 30.82 30.93 7.0M
2022-12-02 31.26 31.60 31.08 31.31 5.4M
2022-12-01 31.35 31.78 31.13 31.17 7.2M
2022-11-30 30.99 31.38 30.80 31.25 9.0M
2022-11-29 30.49 30.89 30.26 30.87 5.9M
2022-11-28 30.40 30.70 30.01 30.31 5.4M
2022-11-25 31.04 31.13 30.60 30.70 5.5M
2022-11-24 30.92 31.38 30.79 31.13 5.2M
2022-11-23 31.32 31.87 30.61 31.16 5.5M
2022-11-22 31.91 32.18 31.00 31.28 6.0M
2022-11-21 32.40 32.69 31.38 31.84 5.8M
2022-11-18 33.00 33.15 32.58 32.70 3.5M
2022-11-17 33.21 33.40 32.48 32.92 6.1M
2022-11-16 33.38 33.71 33.15 33.46 3.3M
2022-11-15 32.80 33.50 32.60 33.38 5.1M
2022-11-14 34.00 34.27 32.82 33.01 6.4M
2022-11-11 34.00 34.88 33.99 34.29 7.5M
2022-11-10 33.68 34.18 33.14 33.49 6.7M
2022-11-09 33.44 34.38 33.32 34.23 8.6M
2022-11-08 33.28 34.45 33.28 33.59 7.1M
2022-11-07 32.81 34.16 32.42 33.30 7.7M
2022-11-04 32.47 32.89 32.18 32.78 7.0M
2022-11-03 32.68 33.20 32.05 32.46 6.9M
2022-11-02 31.33 33.25 31.11 33.09 11.7M
2022-11-01 29.80 31.35 29.25 31.33 13.7M
2022-10-31 32.40 32.94 30.06 30.06 18.6M
2022-10-28 33.24 34.12 33.02 33.40 7.5M
2022-10-27 33.74 34.16 33.25 33.57 7.9M
2022-10-26 32.38 33.65 31.84 33.47 7.2M
2022-10-25 31.81 32.82 30.95 32.38 8.6M
2022-10-24 31.40 33.53 31.40 32.13 10.1M
2022-10-21 31.77 32.26 31.39 31.93 4.2M
2022-10-20 32.78 33.00 31.56 31.94 7.4M
2022-10-19 33.10 33.30 32.39 32.60 4.3M
2022-10-18 33.90 34.04 33.25 33.39 4.6M
2022-10-17 33.20 34.09 32.51 33.79 6.6M
2022-10-14 32.88 34.11 32.64 33.32 8.9M
2022-10-13 33.50 33.69 32.29 32.47 7.5M
2022-10-12 32.85 33.68 32.07 33.56 5.5M
2022-10-11 34.30 34.56 32.87 33.00 7.6M
2022-10-10 34.00 35.66 33.60 33.86 14.2M
2022-09-30 33.35 33.89 32.47 32.63 4.4M
2022-09-29 33.41 34.28 33.25 33.72 5.3M
2022-09-28 34.03 34.45 32.82 32.90 3.9M
2022-09-27 34.06 34.43 33.40 33.96 5.3M
2022-09-26 34.80 35.15 33.78 33.95 5.6M
2022-09-23 35.24 36.27 34.74 35.24 4.5M
2022-09-22 35.30 35.43 34.89 35.23 3.7M
2022-09-21 35.40 35.80 34.80 35.60 6.0M
2022-09-20 35.75 36.15 35.19 35.42 4.1M
2022-09-19 35.66 36.26 35.37 35.67 3.3M
2022-09-16 37.44 37.50 35.66 35.83 6.1M
2022-09-15 38.93 39.46 37.38 37.70 4.9M
2022-09-14 37.56 38.88 37.50 38.58 3.2M
2022-09-13 38.67 39.10 37.86 38.09 3.6M
2022-09-09 37.61 38.85 37.61 38.60 4.0M
2022-09-08 37.49 38.05 36.54 37.50 6.3M
2022-09-07 38.80 39.28 38.15 38.33 4.7M
2022-09-06 38.85 39.31 38.42 39.12 4.5M
2022-09-05 38.00 39.08 37.85 38.81 4.3M
2022-09-02 37.77 38.36 37.50 38.03 3.9M
2022-09-01 38.11 38.97 37.35 37.72 6.5M
2022-08-31 39.60 39.97 37.66 38.01 8.2M
2022-08-30 41.11 41.53 40.16 40.67 6.6M
2022-08-29 39.49 41.57 39.26 41.10 9.1M
2022-08-26 39.74 40.90 39.63 39.88 7.4M
2022-08-25 39.29 40.50 39.25 40.25 7.2M
2022-08-24 39.60 40.95 38.98 39.47 8.5M
2022-08-23 38.98 39.63 38.33 39.13 7.0M
2022-08-22 38.41 39.10 38.15 39.00 4.2M
2022-08-19 39.25 39.52 38.29 38.55 5.0M
2022-08-18 39.66 39.77 38.26 39.55 6.3M
2022-08-17 39.81 39.92 38.87 39.67 5.9M
2022-08-16 39.45 39.94 38.70 39.50 6.3M
2022-08-15 39.88 41.03 39.60 40.13 9.7M
2022-08-12 40.13 40.25 39.35 39.70 6.5M
2022-08-11 39.95 41.18 39.20 39.75 12.4M
2022-08-10 39.35 41.16 38.50 38.90 23.6M
2022-08-09 37.09 38.88 36.90 38.55 8.8M
2022-08-08 36.00 37.38 35.58 37.12 7.6M
2022-08-05 34.00 35.90 33.89 35.90 8.2M
2022-08-04 35.35 35.41 33.71 34.50 8.7M
2022-08-03 35.06 35.99 35.01 35.16 3.3M
2022-08-02 34.90 35.72 34.33 35.10 6.0M
2022-08-01 35.70 36.08 35.30 35.72 3.5M
2022-07-29 36.55 36.76 35.40 35.80 4.3M
2022-07-28 36.53 36.83 35.85 36.61 5.3M
2022-07-27 35.70 36.62 35.60 36.15 5.5M
2022-07-26 35.30 36.75 34.93 36.00 8.9M
2022-07-25 34.88 34.88 34.10 34.41 4.9M
2022-07-22 35.64 35.76 34.65 34.92 4.9M
2022-07-21 36.40 36.95 35.60 35.64 7.4M
2022-07-20 35.53 36.66 35.36 36.51 7.4M
2022-07-19 35.98 36.00 34.90 35.41 7.5M
2022-07-18 34.74 35.11 33.70 34.86 11.4M
2022-07-15 35.10 35.39 34.24 34.26 5.9M
2022-07-14 35.30 35.49 34.78 35.10 6.9M
2022-07-13 35.77 36.19 34.53 35.24 13.1M
2022-07-12 36.80 37.17 36.05 36.37 4.2M
2022-07-11 37.77 37.77 35.96 36.45 7.1M
2022-07-08 38.34 38.50 36.90 37.90 7.4M
2022-07-07 36.64 37.77 36.64 37.40 7.4M
2022-07-06 37.88 37.91 35.98 37.14 11.3M
2022-07-05 40.61 41.14 39.30 39.87 6.0M
2022-07-04 39.57 41.25 39.00 40.40 6.1M
2022-07-01 40.12 40.20 39.18 39.23 5.2M
2022-06-30 40.48 40.96 40.00 40.30 4.2M
2022-06-29 40.55 41.89 40.17 40.32 7.1M
2022-06-28 41.05 41.98 39.98 40.75 8.0M
2022-06-27 40.77 41.49 40.23 40.64 6.6M
2022-06-24 39.58 40.44 39.08 40.08 7.1M
2022-06-23 39.51 40.15 39.01 39.52 10.3M
2022-06-22 39.32 41.57 39.25 40.10 14.5M
2022-06-21 39.36 39.85 38.80 39.65 6.3M
2022-06-20 40.44 40.44 38.05 39.09 16.6M
2022-06-17 41.50 42.30 40.75 41.12 11.2M
2022-06-16 42.39 43.43 41.28 41.55 10.0M
2022-06-15 44.66 45.28 42.54 42.60 9.2M
2022-06-14 43.70 44.94 43.33 44.72 7.4M
2022-06-13 45.00 46.30 43.70 44.30 7.7M
2022-06-10 44.20 45.98 44.18 45.84 5.9M
2022-06-09 44.95 45.18 43.90 44.75 6.8M
2022-06-08 42.96 45.30 42.57 44.98 9.9M
2022-06-07 41.96 42.72 41.50 42.28 3.6M
2022-06-06 41.91 42.75 41.10 42.12 8.3M
2022-06-02 40.23 41.94 39.92 41.50 6.9M
2022-06-01 40.40 41.22 39.11 41.07 9.5M
2022-05-31 40.47 41.90 38.70 40.40 12.9M
2022-05-30 38.33 40.91 37.79 40.88 12.2M
2022-05-27 36.90 38.60 36.76 38.00 12.6M
2022-05-26 35.71 36.94 34.81 36.51 10.1M
2022-05-25 33.68 35.75 33.64 35.52 9.7M
2022-05-24 33.59 35.45 33.19 33.68 11.9M
2022-05-23 33.44 33.70 32.90 33.60 5.8M
2022-05-20 34.35 34.63 33.10 33.44 9.8M
2022-05-19 33.90 34.65 33.62 34.14 4.9M
2022-05-18 35.00 35.00 34.29 34.47 4.8M
2022-05-17 35.98 36.20 34.43 35.33 7.2M
2022-05-16 35.14 36.00 34.66 35.70 6.1M
2022-05-13 34.50 35.08 33.87 34.71 5.5M
2022-05-12 33.75 34.42 33.02 34.31 6.2M
2022-05-11 32.88 33.74 32.75 33.33 6.4M
2022-05-10 33.50 33.70 32.40 33.25 9.7M
2022-05-09 33.49 34.10 32.70 34.02 3.4M
2022-05-06 32.38 33.91 32.05 33.35 5.5M
2022-05-05 31.30 33.65 31.10 33.05 11.1M
2022-04-29 30.29 31.31 29.55 31.12 7.6M
2022-04-28 29.18 30.18 29.13 30.00 7.6M
2022-04-27 28.75 29.70 28.14 29.36 15.5M
2022-04-26 29.35 30.38 28.61 29.75 10.1M
2022-04-25 32.23 32.23 29.47 29.89 9.7M
2022-04-22 32.44 33.33 32.14 32.37 11.3M
2022-04-21 35.20 35.20 32.18 32.44 16.2M
2022-04-20 37.51 37.76 35.12 35.21 9.6M
2022-04-19 38.00 38.83 37.52 37.80 6.1M
2022-04-18 40.30 40.99 37.00 37.83 7.6M
2022-04-15 38.84 41.08 38.00 40.13 5.5M
2022-04-14 39.53 40.05 39.14 39.25 2.2M
2022-04-13 40.34 40.97 39.33 39.35 4.2M
2022-04-12 38.63 40.10 38.14 40.00 5.1M
2022-04-11 40.48 40.48 38.60 38.66 5.8M
2022-04-08 41.60 41.68 40.07 40.49 6.0M
2022-04-07 42.00 42.40 41.33 41.58 4.1M
2022-04-06 42.10 42.93 41.31 42.50 7.1M
2022-04-01 41.48 42.54 41.35 41.92 8.0M
2022-03-31 43.19 43.36 41.15 42.15 8.5M
2022-03-30 44.54 44.63 42.29 43.50 8.4M
2022-03-29 45.00 45.70 43.82 44.26 6.7M
2022-03-28 44.96 46.49 44.61 45.77 5.8M
2022-03-25 45.70 46.16 45.11 45.57 3.4M
2022-03-24 46.68 46.99 45.84 46.29 5.6M
2022-03-23 45.80 46.45 45.11 45.95 5.3M
2022-03-22 45.00 46.50 45.00 46.31 6.1M
2022-03-21 45.50 45.50 44.08 44.65 5.3M
2022-03-18 43.94 45.44 43.68 45.02 8.3M
2022-03-17 41.81 43.58 40.99 43.10 10.1M
2022-03-16 42.89 43.08 39.50 41.73 12.0M
2022-03-15 45.80 45.90 42.18 42.22 10.5M
2022-03-14 47.35 48.20 46.60 46.78 9.3M
2022-03-11 45.44 48.36 44.70 47.50 16.4M
2022-03-10 44.10 46.14 42.60 45.61 14.7M
2022-03-09 46.49 47.35 44.08 45.60 15.4M
2022-03-08 43.90 46.45 43.90 45.30 16.5M
2022-03-07 46.82 47.24 44.28 44.66 9.5M
2022-03-04 46.75 47.13 45.24 45.55 14.1M
2022-03-03 46.50 48.29 45.35 47.72 20.4M
2022-03-02 44.80 46.38 43.60 45.70 17.9M
2022-03-01 44.44 44.73 42.53 43.23 7.8M
2022-02-28 44.49 45.88 44.16 44.65 9.9M
2022-02-25 43.44 44.50 42.87 43.99 8.5M
2022-02-24 42.88 45.11 42.75 44.54 13.9M
2022-02-23 43.34 43.48 42.52 42.98 5.3M
2022-02-22 44.00 45.11 42.30 43.34 11.2M
2022-02-21 44.13 44.22 42.91 43.45 6.0M
2022-02-18 43.72 44.40 43.21 44.01 5.6M
2022-02-17 44.00 44.85 43.56 44.01 5.4M
2022-02-16 44.80 44.80 42.88 44.48 6.9M
2022-02-15 46.21 46.45 45.09 45.43 5.8M
2022-02-14 46.90 48.13 45.68 46.22 7.0M
2022-02-11 46.08 47.26 45.78 46.02 6.9M
2022-02-10 47.00 47.50 46.26 46.55 6.4M
2022-02-09 45.52 47.53 44.91 47.26 10.4M
2022-02-08 44.62 46.02 44.20 45.80 11.3M
2022-02-07 44.00 45.56 43.29 45.16 13.1M
2022-01-28 43.14 43.14 41.30 41.42 5.5M
2022-01-27 43.13 43.45 41.72 42.11 5.8M
2022-01-26 43.01 43.70 42.51 42.93 5.2M
2022-01-25 43.56 43.86 42.34 42.50 7.0M
2022-01-24 44.55 45.96 42.69 43.54 14.2M
2022-01-21 45.93 46.38 44.82 45.15 9.0M
2022-01-20 45.25 46.46 44.20 45.95 9.3M
2022-01-19 44.99 46.00 44.70 45.27 9.7M
2022-01-18 44.02 44.69 43.76 44.50 8.7M
2022-01-17 44.44 44.81 43.30 44.00 8.4M
2022-01-14 44.30 44.49 43.01 43.50 8.0M
2022-01-13 44.05 45.02 43.61 44.25 9.0M
2022-01-12 44.00 44.95 43.11 43.97 10.9M
2022-01-11 43.18 44.63 42.80 43.55 7.5M
2022-01-10 43.99 44.10 42.60 43.40 8.3M
2022-01-07 42.40 43.82 42.40 43.58 15.0M
2022-01-06 41.53 42.88 41.47 42.08 9.4M
2022-01-05 40.80 42.87 40.60 41.37 14.5M
2022-01-04 40.15 40.54 39.76 40.39 4.7M