杰瑞股份

002353
🏛️ 中国 →
57.45
最后更新: 2025-09-29
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
2023-12-29 27.91 28.30 27.81 28.11 6.4M
2023-12-28 28.14 28.39 27.92 27.98 6.1M
2023-12-27 27.53 28.29 27.48 28.17 9.5M
2023-12-26 27.08 27.70 26.88 27.47 7.9M
2023-12-25 26.90 27.17 26.46 27.11 5.8M
2023-12-22 27.35 27.70 26.79 26.97 11.9M
2023-12-21 26.06 26.77 25.90 26.65 6.9M
2023-12-20 26.30 26.83 26.10 26.31 6.3M
2023-12-19 26.49 26.60 26.03 26.25 5.9M
2023-12-18 26.56 26.90 26.26 26.46 4.5M
2023-12-15 26.83 27.48 26.61 26.61 8.2M
2023-12-14 26.42 26.76 26.32 26.44 9.0M
2023-12-13 26.72 26.76 26.21 26.30 7.3M
2023-12-12 27.10 27.35 26.58 26.95 6.7M
2023-12-11 26.95 27.21 26.47 27.14 4.4M
2023-12-08 27.00 27.18 26.80 26.83 4.0M
2023-12-07 26.99 27.23 26.53 27.06 6.5M
2023-12-06 27.12 27.44 26.90 27.19 5.5M
2023-12-05 28.38 28.47 27.11 27.12 11.1M
2023-12-04 28.53 28.87 28.39 28.46 6.0M
2023-12-01 29.51 29.64 28.40 28.57 8.4M
2023-11-30 29.34 30.34 29.15 29.65 11.5M
2023-11-29 29.21 29.35 29.02 29.08 3.8M
2023-11-28 29.09 29.30 28.64 29.19 4.1M
2023-11-27 28.41 29.23 28.34 29.09 4.5M
2023-11-24 29.10 29.10 28.54 28.63 5.0M
2023-11-23 28.80 29.20 28.51 29.10 3.4M
2023-11-22 29.16 29.49 28.80 28.87 3.7M
2023-11-21 29.60 29.75 29.19 29.24 5.1M
2023-11-20 28.47 29.87 28.47 29.62 14.0M
2023-11-17 29.30 29.40 27.95 28.45 14.1M
2023-11-16 29.40 29.98 29.20 29.52 6.1M
2023-11-15 29.30 29.70 28.85 29.54 7.4M
2023-11-14 29.35 29.55 29.10 29.28 6.4M
2023-11-13 28.67 29.45 28.27 29.39 7.5M
2023-11-10 29.19 29.29 28.68 28.73 10.7M
2023-11-09 30.07 30.07 29.21 29.30 9.0M
2023-11-08 28.77 30.39 28.37 30.09 13.1M
2023-11-07 29.20 29.27 28.79 29.15 6.4M
2023-11-06 29.61 29.63 28.97 29.26 7.0M
2023-11-03 29.20 29.89 29.02 29.56 5.9M
2023-11-02 29.00 29.35 28.73 29.14 4.9M
2023-11-01 28.55 29.27 28.55 29.04 8.4M
2023-10-31 28.20 28.66 28.06 28.55 8.7M
2023-10-30 29.37 29.88 28.31 28.55 14.0M
2023-10-27 29.01 29.67 29.01 29.49 4.0M
2023-10-26 28.85 29.45 28.74 29.37 4.9M
2023-10-25 29.61 29.99 28.61 28.70 8.3M
2023-10-24 29.02 29.56 28.91 29.45 4.9M
2023-10-23 30.00 30.08 28.82 29.01 5.2M
2023-10-20 30.08 30.78 29.96 30.14 5.8M
2023-10-19 30.43 30.50 29.80 30.00 6.4M
2023-10-18 31.05 31.36 30.50 30.53 4.4M
2023-10-17 30.93 31.26 30.69 31.10 6.8M
2023-10-16 30.79 31.12 30.32 30.80 9.8M
2023-10-13 29.66 30.31 29.45 30.29 7.8M
2023-10-12 30.06 30.40 29.56 29.75 14.3M
2023-10-11 30.67 30.93 30.23 30.47 8.8M
2023-10-10 30.65 31.15 30.55 30.67 6.8M
2023-10-09 31.00 31.34 30.38 30.64 15.1M
2023-09-28 32.29 32.82 31.33 31.89 11.3M
2023-09-27 31.26 31.77 31.13 31.54 8.2M
2023-09-26 31.71 31.74 31.07 31.20 8.4M
2023-09-25 31.65 32.13 31.40 31.77 6.1M
2023-09-22 31.61 31.94 31.27 31.63 9.2M
2023-09-21 32.27 32.44 31.60 31.74 9.6M
2023-09-20 33.00 33.36 32.15 32.28 16.2M
2023-09-19 31.99 33.26 31.78 33.16 17.4M
2023-09-18 31.99 32.01 31.33 31.93 6.9M
2023-09-15 31.12 32.21 31.12 32.05 17.6M
2023-09-14 30.46 31.10 30.45 31.09 8.4M
2023-09-13 30.16 30.89 30.16 30.65 7.7M
2023-09-12 30.60 30.76 29.83 30.03 12.1M
2023-09-11 30.89 31.33 30.53 30.72 10.0M
2023-09-08 29.82 31.00 29.72 30.89 12.2M
2023-09-07 29.82 30.20 29.66 30.03 9.7M
2023-09-06 29.31 30.10 29.31 30.03 11.8M
2023-09-05 29.60 29.80 29.22 29.39 5.9M
2023-09-04 28.60 29.81 28.32 29.81 15.0M
2023-09-01 28.72 28.88 28.15 28.30 5.3M
2023-08-31 28.91 29.05 28.59 28.59 6.1M
2023-08-30 28.93 29.07 28.57 28.83 5.7M
2023-08-29 28.80 29.09 28.25 29.02 12.6M
2023-08-28 29.90 30.06 28.52 29.00 14.4M
2023-08-25 29.16 29.55 28.89 29.00 13.4M
2023-08-24 28.70 29.58 28.69 29.38 12.0M
2023-08-23 28.40 29.10 28.28 28.70 12.6M
2023-08-22 27.56 28.59 27.41 28.48 16.6M
2023-08-21 27.32 27.98 27.22 27.56 6.5M
2023-08-18 27.87 28.03 27.20 27.31 7.7M
2023-08-17 26.90 28.24 26.54 28.04 11.5M
2023-08-16 27.10 27.27 26.83 26.99 4.2M
2023-08-15 26.78 27.10 26.49 27.00 7.0M
2023-08-14 26.81 26.81 25.79 26.49 7.7M
2023-08-11 27.67 27.67 26.30 26.80 18.8M
2023-08-10 28.10 28.56 27.78 28.39 6.3M
2023-08-09 27.65 28.10 27.51 27.91 4.5M
2023-08-08 28.14 28.23 27.60 27.68 8.5M
2023-08-07 28.41 28.63 28.09 28.15 6.3M
2023-08-04 28.37 28.66 28.23 28.40 7.6M
2023-08-03 27.95 28.36 27.77 28.30 7.2M
2023-08-02 28.25 28.29 27.94 28.08 4.4M
2023-08-01 28.12 28.60 27.86 28.36 8.0M
2023-07-31 27.72 28.09 27.50 28.01 7.9M
2023-07-28 27.21 27.74 27.21 27.68 6.4M
2023-07-27 28.11 28.22 27.32 27.33 8.6M
2023-07-26 27.26 28.40 27.26 28.11 13.6M
2023-07-25 27.42 27.45 26.97 27.28 7.9M
2023-07-24 26.70 27.50 26.66 27.05 7.4M
2023-07-21 27.07 27.20 26.67 26.89 7.9M
2023-07-20 26.77 27.77 26.71 27.05 14.7M
2023-07-19 26.59 27.15 26.58 26.81 6.9M
2023-07-18 26.35 26.60 26.10 26.54 6.0M
2023-07-17 26.35 26.96 26.23 26.45 10.5M
2023-07-14 26.34 27.15 26.14 26.61 11.2M
2023-07-13 26.26 26.60 26.08 26.30 7.7M
2023-07-12 25.72 26.36 25.50 25.91 8.8M
2023-07-11 25.35 25.54 25.25 25.52 2.9M
2023-07-10 25.35 25.54 25.24 25.34 3.1M
2023-07-07 25.12 25.45 25.01 25.21 3.5M
2023-07-06 25.33 25.50 25.18 25.35 3.1M
2023-07-05 25.70 25.71 25.09 25.34 6.4M
2023-07-04 25.45 25.77 25.32 25.71 6.4M
2023-07-03 25.20 25.59 25.20 25.46 5.7M
2023-06-30 25.10 25.24 24.93 25.13 3.3M
2023-06-29 25.19 25.30 25.01 25.04 3.2M
2023-06-28 25.20 25.46 24.71 25.29 5.5M
2023-06-27 24.78 25.29 24.72 25.22 5.4M
2023-06-26 25.00 25.32 24.60 24.78 6.5M
2023-06-21 24.91 25.04 24.67 24.67 7.1M
2023-06-20 25.10 25.38 25.00 25.10 4.4M
2023-06-19 25.18 25.22 24.85 25.01 5.2M
2023-06-16 24.80 25.53 24.71 25.22 12.9M
2023-06-15 24.30 24.56 24.08 24.55 5.3M
2023-06-14 24.50 24.94 24.48 24.53 4.9M
2023-06-13 24.32 24.49 24.06 24.36 4.3M
2023-06-12 24.27 24.78 24.15 24.54 5.3M
2023-06-09 24.20 24.50 24.02 24.26 4.9M
2023-06-08 23.85 24.47 23.78 24.34 5.5M
2023-06-07 24.01 24.17 23.73 23.94 3.1M
2023-06-06 24.42 24.54 23.94 24.02 4.6M
2023-06-05 24.18 24.80 23.98 24.45 7.4M
2023-06-02 23.22 24.65 23.21 24.17 18.0M
2023-06-01 23.95 23.95 23.04 23.11 18.3M
2023-05-31 24.21 24.40 23.40 24.40 10.0M
2023-05-30 25.38 25.50 24.24 24.41 15.0M
2023-05-29 25.79 25.90 25.45 25.51 5.2M
2023-05-26 25.63 25.93 25.35 25.78 3.9M
2023-05-25 25.95 26.07 25.54 25.73 5.9M
2023-05-24 25.14 26.22 24.95 25.98 11.6M
2023-05-23 25.10 25.60 25.06 25.11 4.8M
2023-05-22 25.06 25.25 24.85 25.17 3.7M
2023-05-19 25.37 25.37 24.98 25.10 4.9M
2023-05-18 25.08 25.42 25.08 25.38 6.3M
2023-05-17 24.75 25.10 24.68 25.05 4.5M
2023-05-16 25.09 25.39 24.76 24.93 8.9M
2023-05-15 24.40 24.52 24.20 24.52 5.9M
2023-05-12 24.54 24.75 24.25 24.40 5.6M
2023-05-11 24.50 24.85 24.49 24.72 4.9M
2023-05-10 24.71 24.83 24.39 24.50 7.6M
2023-05-09 25.41 25.47 24.69 24.71 8.5M
2023-05-08 24.66 25.87 24.61 25.54 14.1M
2023-05-05 25.45 25.48 24.30 24.39 16.1M
2023-05-04 26.76 26.77 25.32 25.45 19.6M
2023-04-28 27.31 27.55 27.02 27.12 6.5M
2023-04-27 27.20 27.34 27.00 27.22 4.5M
2023-04-26 26.75 27.57 26.64 27.40 6.2M
2023-04-25 27.49 27.52 26.20 26.70 10.6M
2023-04-24 27.86 27.93 27.10 27.33 7.9M
2023-04-21 28.73 28.75 27.59 27.64 10.9M
2023-04-20 28.79 28.88 28.36 28.83 8.7M
2023-04-19 29.04 29.12 28.60 28.71 11.2M
2023-04-18 28.34 29.30 28.20 29.12 17.3M
2023-04-17 27.65 28.60 27.60 28.31 15.8M
2023-04-14 27.63 27.79 27.46 27.65 7.1M
2023-04-13 28.10 28.58 27.56 27.66 17.7M
2023-04-12 28.70 28.93 27.80 28.05 19.9M
2023-04-11 27.02 27.70 27.02 27.70 10.4M
2023-04-10 27.41 27.43 26.93 27.04 10.3M
2023-04-07 27.30 27.75 27.28 27.46 6.5M
2023-04-06 27.75 27.82 27.18 27.29 8.4M
2023-04-04 28.21 28.23 27.60 27.90 8.5M
2023-04-03 28.82 28.85 27.93 28.16 11.9M
2023-03-31 27.72 28.33 27.38 28.32 10.0M
2023-03-30 27.55 27.65 27.02 27.65 5.7M
2023-03-29 27.70 27.85 27.31 27.55 7.3M
2023-03-28 28.07 28.58 27.63 27.90 17.4M
2023-03-27 27.00 27.41 26.83 27.36 9.0M
2023-03-24 27.04 27.10 26.64 26.97 8.6M
2023-03-23 27.14 27.33 26.94 27.04 7.7M
2023-03-22 27.20 27.54 26.92 27.14 8.7M
2023-03-21 27.25 27.25 26.73 27.03 8.4M
2023-03-20 27.52 27.52 26.60 27.08 12.3M
2023-03-17 27.85 27.98 27.38 27.51 11.1M
2023-03-16 28.43 28.46 27.67 27.72 11.9M
2023-03-15 29.10 29.22 28.77 28.82 6.3M
2023-03-14 29.37 29.54 28.84 29.00 7.3M
2023-03-13 29.25 30.00 29.22 29.56 6.1M
2023-03-10 29.91 30.21 29.50 29.51 6.6M
2023-03-09 29.40 30.28 29.36 30.18 12.2M
2023-03-08 30.99 30.99 29.29 29.50 20.3M
2023-03-07 30.66 31.73 30.55 31.34 15.1M
2023-03-06 30.80 31.35 30.61 30.67 6.0M
2023-03-03 31.03 31.22 30.51 30.73 5.8M
2023-03-02 30.90 31.55 30.86 31.17 8.7M
2023-03-01 30.92 31.10 30.53 30.84 6.8M
2023-02-28 31.00 31.42 30.80 30.92 9.0M
2023-02-27 30.95 31.36 30.82 31.18 6.0M
2023-02-24 30.81 31.78 30.81 30.94 9.3M
2023-02-23 30.71 31.05 30.71 30.79 6.0M
2023-02-22 30.59 31.25 30.50 30.79 4.6M
2023-02-21 31.39 31.53 30.48 30.72 9.5M
2023-02-20 31.05 31.43 30.81 31.39 4.8M
2023-02-17 31.04 31.25 30.81 31.02 4.1M
2023-02-16 31.55 31.93 30.80 31.08 5.7M
2023-02-15 32.03 32.17 31.45 31.75 6.7M
2023-02-14 32.40 32.45 31.91 32.03 6.5M
2023-02-13 31.49 33.10 31.42 32.41 11.2M
2023-02-10 31.90 31.90 31.07 31.50 8.0M
2023-02-09 31.26 32.09 31.22 31.90 6.5M
2023-02-08 31.92 32.19 31.42 31.50 7.1M
2023-02-07 31.99 32.25 31.36 31.74 5.3M
2023-02-06 31.83 31.90 31.43 31.65 6.0M
2023-02-03 32.33 32.33 31.41 31.71 6.8M
2023-02-02 32.38 32.55 32.01 32.42 5.2M
2023-02-01 32.38 32.64 32.02 32.42 7.7M
2023-01-31 32.36 32.82 32.10 32.36 9.2M
2023-01-30 32.53 33.10 32.34 32.66 12.9M
2023-01-20 32.31 32.62 32.09 32.27 7.3M
2023-01-19 32.58 32.75 32.00 32.09 8.4M
2023-01-18 32.29 33.26 32.15 32.75 16.2M
2023-01-17 31.60 32.26 31.22 32.10 17.6M
2023-01-16 30.35 31.50 30.11 31.18 23.2M
2023-01-13 28.50 29.69 28.48 29.69 13.3M
2023-01-12 28.60 28.85 28.32 28.40 6.3M
2023-01-11 28.29 28.85 28.13 28.62 6.3M
2023-01-10 28.52 28.69 28.05 28.33 5.6M
2023-01-09 28.67 28.77 28.35 28.51 5.0M
2023-01-06 27.89 28.69 27.82 28.60 8.9M
2023-01-05 28.31 28.38 27.36 28.04 11.9M
2023-01-04 28.43 28.73 28.12 28.39 6.0M
2023-01-03 27.83 28.95 27.80 28.75 5.8M