东杰智能

300486
🏛️ 中国 →
23.89
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
09:30 26.29 27.18 25.74 26.38 17,485.9K
09:35 26.50 26.63 25.60 25.69 6,557.5K
09:40 25.69 25.80 25.04 25.36 3,906.2K
09:45 25.36 26.33 25.36 26.32 2,617.8K
09:50 26.31 26.38 25.80 25.90 2,106.8K
09:55 25.89 26.05 25.76 26.05 1,182.1K
10:00 26.05 26.07 25.59 25.59 1,278.8K
10:05 25.59 26.03 25.55 26.03 1,122.3K
10:10 26.03 26.03 25.77 25.77 687.6K
10:15 25.75 25.79 25.60 25.70 572.7K
10:20 25.69 25.69 25.50 25.60 718.8K
10:25 25.65 25.73 25.40 25.45 767.9K
10:30 25.45 25.60 25.41 25.52 611.0K
10:35 25.51 25.57 25.19 25.19 744.9K
10:40 25.18 25.20 25.01 25.07 1,436.0K
10:45 25.08 25.08 24.80 24.85 1,515.5K
10:50 24.86 25.01 24.86 24.94 468.6K
10:55 24.95 24.98 24.80 24.90 727.5K
11:00 24.91 24.93 24.58 24.58 913.2K
11:05 24.59 24.65 24.35 24.39 1,571.0K
11:10 24.38 25.00 24.38 24.96 845.5K
11:15 24.99 25.04 24.53 24.71 574.7K
11:20 24.72 24.88 24.72 24.76 320.3K
11:25 24.76 25.01 24.76 24.88 339.3K
11:30 24.88 24.88 24.88 24.88 0.1K
13:00 24.88 24.88 24.58 24.72 383.2K
13:05 24.72 24.80 24.69 24.75 239.4K
13:10 24.75 24.76 24.56 24.58 399.0K
13:15 24.58 24.68 24.56 24.56 488.8K
13:20 24.58 24.58 24.49 24.49 557.9K
13:25 24.48 24.50 24.40 24.43 472.4K
13:30 24.43 24.56 24.39 24.54 564.0K
13:35 24.56 24.57 24.40 24.40 540.5K
13:40 24.40 24.50 24.30 24.40 542.6K
13:45 24.41 24.41 24.27 24.40 512.9K
13:50 24.40 24.40 24.13 24.20 803.7K
13:55 24.19 24.23 23.99 24.11 1,136.8K
14:00 24.10 24.25 24.01 24.24 602.8K
14:05 24.25 24.58 24.18 24.58 525.4K
14:10 24.59 24.59 24.28 24.55 522.9K
14:15 24.56 25.00 24.46 25.00 648.4K
14:20 25.01 25.04 24.51 24.56 576.3K
14:25 24.56 24.62 24.33 24.41 364.5K
14:30 24.44 24.52 24.27 24.30 462.1K
14:35 24.30 24.35 24.21 24.33 444.8K
14:40 24.34 24.36 24.21 24.30 496.0K
14:45 24.31 24.42 24.31 24.35 804.6K
14:50 24.34 24.34 24.01 24.01 1,324.8K
14:55 24.01 24.02 23.82 23.91 1,262.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 26.00 27.19 23.80 23.89 64.3M
2025-09-25 23.92 26.06 23.58 25.49 57.2M
2025-09-24 22.90 24.18 22.43 23.91 47.7M
2025-09-23 23.31 23.59 22.09 22.70 37.9M
2025-09-22 21.41 23.96 21.40 23.59 54.6M
2025-09-19 21.82 21.88 21.00 21.40 27.1M
2025-09-18 22.25 23.50 21.80 21.95 45.5M
2025-09-17 22.59 22.73 21.94 22.10 32.5M
2025-09-16 23.38 23.60 21.49 22.65 47.0M
2025-09-15 23.59 24.30 22.68 23.11 35.4M
2025-09-12 23.69 25.12 23.22 23.61 48.7M
2025-09-11 23.43 23.89 22.45 23.67 36.4M
2025-09-10 23.02 23.61 22.64 23.04 34.8M
2025-09-09 23.60 25.00 23.10 23.18 47.7M
2025-09-08 27.01 27.77 23.98 24.60 78.1M
2025-09-05 26.83 27.45 25.00 26.13 61.3M
2025-09-04 27.35 28.90 25.80 26.61 77.2M
2025-09-03 24.20 27.50 24.20 26.05 88.7M
2025-09-02 25.02 25.49 23.37 23.69 84.0M
2025-09-01 20.82 24.14 20.82 24.14 83.5M
2025-08-29 21.75 22.10 19.81 20.12 66.5M
2025-08-28 22.44 23.89 20.70 21.64 69.9M
2025-08-27 27.18 27.20 22.98 23.18 108.1M
2025-08-19 22.00 24.35 20.64 23.03 73.1M
2025-08-18 20.02 22.85 18.71 22.44 68.7M
2025-08-15 18.00 19.97 17.71 19.28 58.7M
2025-08-14 17.60 18.69 17.58 17.94 62.4M
2025-08-13 16.15 18.49 16.05 18.00 78.9M
2025-08-12 15.90 17.15 15.82 16.25 58.1M
2025-08-11 16.10 16.39 15.62 16.28 63.1M
2025-08-08 16.80 16.80 15.27 15.52 79.5M
2025-08-07 16.70 17.71 16.10 17.45 96.3M
2025-08-06 19.18 19.45 16.51 17.04 121.3M
2025-08-05 19.05 20.39 18.69 20.39 133.4M
2025-08-04 15.30 16.99 15.29 16.99 48.7M
2025-08-01 11.50 14.16 11.46 14.16 76.6M
2025-07-31 11.05 12.04 11.05 11.80 63.9M
2025-07-30 10.37 11.36 10.35 11.05 52.7M
2025-07-29 9.91 10.12 9.76 10.12 17.8M
2025-07-28 9.75 10.18 9.67 9.98 31.0M
2025-07-25 9.35 9.55 9.27 9.50 13.0M
2025-07-24 9.27 9.42 9.18 9.37 13.8M
2025-07-23 9.41 9.59 9.25 9.26 19.8M
2025-07-22 9.23 9.47 9.14 9.40 23.2M
2025-07-21 9.15 9.32 8.91 9.22 26.8M
2025-07-18 8.92 9.22 8.82 9.15 36.9M
2025-07-17 8.25 8.85 8.20 8.82 38.8M
2025-07-16 8.12 8.34 8.09 8.25 13.5M
2025-07-15 8.11 8.16 7.90 8.15 9.3M
2025-07-14 8.12 8.18 8.05 8.12 7.7M
2025-07-11 8.08 8.15 7.96 8.11 11.1M
2025-07-10 8.19 8.22 8.02 8.06 14.6M
2025-07-09 8.28 8.57 8.18 8.23 19.1M
2025-07-08 8.29 8.30 8.18 8.27 9.6M
2025-07-07 8.24 8.33 8.15 8.23 8.5M
2025-07-04 8.32 8.32 8.18 8.22 10.1M
2025-07-03 8.16 8.33 8.15 8.28 13.3M
2025-07-02 8.23 8.25 8.03 8.13 10.1M
2025-07-01 8.28 8.32 8.11 8.22 11.3M
2025-06-30 8.10 8.37 8.02 8.27 23.5M
2025-06-27 8.06 8.14 7.94 8.03 14.0M
2025-06-26 8.25 8.34 7.98 8.01 23.4M
2025-06-25 8.17 8.30 8.07 8.27 27.1M
2025-06-24 7.87 8.25 7.78 8.15 40.7M
2025-06-23 7.09 7.82 7.01 7.81 36.8M
2025-06-20 6.88 7.22 6.83 7.07 18.5M
2025-06-19 7.02 7.07 6.84 6.86 7.9M
2025-06-18 7.03 7.06 6.91 7.05 8.4M
2025-06-17 7.00 7.12 6.96 7.05 7.8M
2025-06-16 6.96 7.05 6.93 7.02 6.9M
2025-06-13 7.11 7.18 6.92 6.96 10.9M
2025-06-12 7.21 7.24 7.11 7.16 9.6M
2025-06-11 7.19 7.40 7.19 7.22 10.0M
2025-06-10 7.36 7.38 7.12 7.23 12.0M
2025-06-09 7.32 7.39 7.30 7.39 10.1M
2025-06-06 7.35 7.35 7.22 7.27 10.9M
2025-06-05 7.39 7.40 7.25 7.36 12.0M
2025-06-04 7.53 7.56 7.32 7.36 17.2M
2025-06-03 7.46 7.61 7.40 7.55 16.4M
2025-05-30 7.89 7.97 7.46 7.53 31.0M
2025-05-29 7.85 8.16 7.71 8.01 39.1M
2025-05-28 7.86 8.16 7.66 7.70 33.4M
2025-05-27 7.55 7.95 7.52 7.70 38.2M
2025-05-26 7.07 7.80 7.02 7.61 32.1M
2025-05-23 7.25 7.32 7.03 7.07 19.2M
2025-05-22 7.49 7.60 7.29 7.35 28.3M
2025-05-21 7.24 7.95 7.10 7.66 43.3M
2025-05-20 6.96 7.40 6.89 7.35 25.4M
2025-05-19 6.96 7.02 6.88 6.96 7.2M
2025-05-16 6.80 6.94 6.80 6.88 6.6M
2025-05-15 6.93 6.95 6.83 6.85 5.9M
2025-05-14 6.90 6.98 6.86 6.93 7.7M
2025-05-13 7.00 7.17 6.92 6.95 13.0M
2025-05-12 6.90 6.99 6.85 6.96 8.9M
2025-05-09 6.93 6.94 6.77 6.83 8.4M
2025-05-08 6.80 6.94 6.80 6.90 8.1M
2025-05-07 6.91 6.98 6.76 6.84 12.6M
2025-05-06 6.74 6.85 6.70 6.84 9.5M
2025-04-30 6.57 6.68 6.52 6.64 7.7M
2025-04-29 6.39 6.58 6.33 6.52 9.2M
2025-04-28 6.54 6.54 6.35 6.42 7.2M
2025-04-25 6.40 6.49 6.35 6.44 7.4M
2025-04-24 6.58 6.58 6.36 6.43 9.6M
2025-04-23 6.37 6.59 6.37 6.57 13.7M
2025-04-22 6.31 6.45 6.30 6.37 9.0M
2025-04-21 6.29 6.35 6.12 6.31 11.0M
2025-04-18 6.10 6.35 6.05 6.21 15.6M
2025-04-17 6.10 6.16 5.95 6.03 11.6M
2025-04-16 6.37 6.88 6.02 6.11 22.6M
2025-04-15 6.25 6.38 6.15 6.38 11.5M
2025-04-14 6.28 6.36 6.20 6.25 14.3M
2025-04-11 6.00 6.58 6.00 6.21 22.8M
2025-04-10 6.10 6.33 5.92 6.09 14.9M
2025-04-09 5.44 5.89 5.02 5.79 17.1M
2025-04-08 5.43 5.75 5.43 5.58 14.2M
2025-04-07 6.24 6.30 5.36 5.36 18.2M
2025-04-03 6.61 6.75 6.61 6.70 7.7M
2025-04-02 6.71 6.78 6.63 6.66 5.5M
2025-04-01 6.62 6.74 6.62 6.67 6.8M
2025-03-31 6.71 6.72 6.46 6.62 8.2M
2025-03-28 6.86 6.96 6.66 6.68 7.8M
2025-03-27 6.95 7.02 6.79 6.88 10.0M
2025-03-26 6.79 7.03 6.76 6.94 10.1M
2025-03-25 6.78 6.90 6.71 6.79 8.9M
2025-03-24 7.16 7.22 6.61 6.79 17.1M
2025-03-21 7.48 7.51 7.17 7.21 17.1M
2025-03-20 7.49 7.76 7.47 7.55 24.4M
2025-03-19 7.31 7.53 7.28 7.38 14.4M
2025-03-18 7.44 7.44 7.25 7.36 20.0M
2025-03-17 7.54 7.60 7.49 7.54 8.8M
2025-03-14 7.58 7.59 7.34 7.57 12.6M
2025-03-13 7.77 7.77 7.39 7.54 16.2M
2025-03-12 7.81 7.86 7.73 7.77 14.9M
2025-03-11 7.55 8.03 7.52 7.81 17.7M
2025-03-10 7.70 7.88 7.61 7.68 14.3M
2025-03-07 7.84 7.94 7.67 7.74 18.4M
2025-03-06 7.88 8.01 7.76 7.89 24.6M
2025-03-05 8.02 8.28 7.76 7.90 31.5M
2025-03-04 7.38 7.82 7.34 7.76 21.6M
2025-03-03 7.56 7.70 7.31 7.38 18.6M
2025-02-28 7.95 8.36 7.49 7.53 28.2M
2025-02-27 8.05 8.06 7.70 7.86 27.2M
2025-02-26 7.76 8.18 7.76 8.13 38.9M
2025-02-25 7.60 7.79 7.50 7.62 17.0M
2025-02-24 7.78 7.83 7.60 7.69 20.2M
2025-02-21 7.73 7.92 7.65 7.82 28.4M
2025-02-20 7.75 8.16 7.52 7.90 48.2M
2025-02-19 7.11 7.50 7.05 7.50 24.3M
2025-02-18 7.35 7.35 7.04 7.05 15.6M
2025-02-17 7.13 7.36 7.13 7.33 17.2M
2025-02-14 7.21 7.21 7.07 7.12 14.7M
2025-02-13 7.29 7.45 7.18 7.22 23.8M
2025-02-12 7.05 7.51 7.05 7.44 34.1M
2025-02-11 7.16 7.17 7.01 7.10 10.6M
2025-02-10 7.02 7.22 6.99 7.19 15.4M
2025-02-07 7.01 7.12 6.91 7.02 16.9M
2025-02-06 6.72 7.02 6.72 7.01 13.6M
2025-02-05 6.60 6.85 6.60 6.78 11.2M
2025-01-27 6.80 6.83 6.56 6.56 8.3M
2025-01-24 6.62 6.75 6.48 6.75 10.5M
2025-01-23 6.66 6.91 6.63 6.63 12.5M
2025-01-22 6.65 6.66 6.52 6.57 8.7M
2025-01-21 6.85 6.90 6.68 6.71 9.5M
2025-01-20 6.91 6.92 6.72 6.82 8.7M
2025-01-17 6.85 6.99 6.81 6.85 8.5M
2025-01-16 6.96 7.09 6.80 6.90 10.9M
2025-01-15 6.96 7.03 6.87 6.92 11.3M
2025-01-14 6.53 6.98 6.51 6.98 19.9M
2025-01-13 6.19 6.50 6.01 6.44 11.0M
2025-01-10 6.52 6.67 6.28 6.29 11.1M
2025-01-09 6.54 6.66 6.47 6.58 11.1M
2025-01-08 6.40 6.59 6.17 6.50 13.1M
2025-01-07 6.20 6.45 6.20 6.44 10.7M
2025-01-06 6.19 6.29 5.98 6.22 12.2M
2025-01-03 6.73 6.78 6.23 6.26 13.9M
2025-01-02 6.93 6.99 6.63 6.72 10.3M