杰恩设计

300668
🏛️ 中国 →
17.83
最后更新: 2025-09-30
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 23.91 24.72 23.90 24.60 1.3M
2023-12-28 23.43 24.24 23.03 24.00 1.4M
2023-12-27 23.16 23.54 23.00 23.42 0.7M
2023-12-26 23.56 23.65 23.02 23.10 0.8M
2023-12-25 23.76 23.76 23.03 23.55 1.1M
2023-12-22 23.94 24.17 23.30 23.53 1.2M
2023-12-21 23.75 24.00 23.28 23.86 1.1M
2023-12-20 24.15 24.32 23.61 23.75 0.7M
2023-12-19 23.89 24.08 23.60 24.05 0.8M
2023-12-18 24.00 24.16 23.67 23.77 0.9M
2023-12-15 24.53 24.53 23.80 24.00 0.8M
2023-12-14 24.61 24.61 23.91 24.09 1.0M
2023-12-13 24.66 24.66 24.03 24.25 1.5M
2023-12-12 24.93 25.21 24.51 24.68 2.4M
2023-12-11 23.29 24.98 22.83 24.80 3.7M
2023-12-08 23.20 23.35 22.93 23.02 0.9M
2023-12-07 23.45 23.45 22.83 23.10 0.8M
2023-12-06 23.17 23.19 22.84 23.00 1.0M
2023-12-05 23.76 23.76 23.06 23.11 0.8M
2023-12-04 23.60 24.05 23.41 23.41 1.1M
2023-12-01 23.47 23.79 23.05 23.42 1.5M
2023-11-30 22.91 23.54 22.83 23.46 1.0M
2023-11-29 23.09 23.28 22.84 22.94 0.8M
2023-11-28 23.01 23.23 22.80 23.00 1.1M
2023-11-27 23.17 23.40 22.80 23.02 1.4M
2023-11-24 23.78 23.98 23.03 23.16 1.4M
2023-11-23 24.13 24.13 23.20 23.43 1.6M
2023-11-22 23.95 24.37 23.66 23.68 1.4M
2023-11-21 24.37 24.54 23.95 23.96 1.3M
2023-11-20 24.71 24.87 24.14 24.33 1.6M
2023-11-17 24.68 24.80 24.31 24.67 2.1M
2023-11-16 23.76 25.49 23.55 24.78 3.3M
2023-11-15 23.63 23.85 23.30 23.67 2.2M
2023-11-14 23.68 23.76 23.00 23.39 1.7M
2023-11-13 22.66 23.92 22.19 23.43 2.8M
2023-11-10 22.40 22.60 22.00 22.11 1.3M
2023-11-09 22.16 22.79 22.01 22.40 1.8M
2023-11-08 22.54 22.64 22.26 22.37 1.0M
2023-11-07 22.79 22.88 22.36 22.45 1.3M
2023-11-06 22.00 23.00 21.77 22.68 2.6M
2023-11-03 22.20 22.74 21.70 22.02 2.6M
2023-11-02 22.79 23.08 22.07 22.11 2.2M
2023-11-01 23.04 23.09 22.70 22.90 2.2M
2023-10-31 22.43 22.97 22.04 22.73 2.2M
2023-10-30 22.01 22.66 21.50 22.43 3.4M
2023-10-27 20.84 22.82 20.64 21.82 4.8M
2023-10-26 20.54 20.54 20.00 20.38 1.6M
2023-10-25 20.50 20.89 20.17 20.57 1.9M
2023-10-24 18.90 20.10 18.90 20.08 1.8M
2023-10-23 19.29 19.50 18.70 18.97 1.4M
2023-10-20 19.35 19.80 19.30 19.49 0.8M
2023-10-19 19.35 20.11 19.33 19.52 1.4M
2023-10-18 19.91 20.05 19.42 19.45 1.1M
2023-10-17 20.02 20.32 19.68 20.01 1.0M
2023-10-16 19.87 20.25 19.55 20.02 1.1M
2023-10-13 19.89 19.99 19.31 19.82 1.4M
2023-10-12 20.65 20.82 19.80 19.95 1.4M
2023-10-11 20.21 20.72 19.90 20.51 2.0M
2023-10-10 20.20 20.22 19.85 20.13 1.2M
2023-10-09 20.25 20.57 19.83 20.08 1.9M
2023-09-28 19.85 20.65 19.75 20.35 1.8M
2023-09-27 19.22 20.20 19.20 19.85 2.2M
2023-09-26 19.76 19.76 19.27 19.30 0.9M
2023-09-25 19.89 19.94 19.35 19.63 1.2M
2023-09-22 19.31 20.22 18.90 20.02 2.6M
2023-09-21 19.26 19.70 19.11 19.31 1.1M
2023-09-20 19.58 19.84 19.40 19.45 1.9M
2023-09-19 20.10 20.49 19.48 19.53 1.8M
2023-09-18 18.97 20.25 18.80 20.00 2.3M
2023-09-15 18.79 19.26 18.73 18.96 1.0M
2023-09-14 19.01 19.28 18.75 18.80 1.1M
2023-09-13 18.99 19.33 18.82 19.03 1.6M
2023-09-12 19.30 19.33 18.85 18.97 1.9M
2023-09-11 19.50 19.77 19.17 19.39 2.8M
2023-09-08 20.48 20.48 19.25 19.70 3.9M
2023-09-07 19.89 21.00 19.68 20.88 4.6M
2023-09-06 19.51 19.99 19.33 19.93 1.8M
2023-09-05 19.99 20.12 19.35 19.44 2.0M
2023-09-04 19.92 20.50 19.80 20.00 2.0M
2023-09-01 20.00 20.30 19.73 19.86 1.8M
2023-08-31 20.97 21.39 19.89 20.01 3.0M
2023-08-30 21.48 21.71 20.44 20.97 4.3M
2023-08-29 19.78 22.35 18.68 21.78 5.8M
2023-08-28 19.00 19.70 18.61 18.94 2.1M
2023-08-25 18.45 18.65 18.05 18.17 0.9M
2023-08-24 18.55 18.78 18.20 18.35 0.9M
2023-08-23 18.88 19.10 18.45 18.58 1.0M
2023-08-22 18.97 19.38 18.40 18.86 1.0M
2023-08-21 18.85 19.42 18.64 19.04 1.2M
2023-08-18 18.87 19.28 18.70 18.70 1.0M
2023-08-17 18.49 18.88 18.08 18.86 1.1M
2023-08-16 18.40 18.74 18.36 18.50 1.0M
2023-08-15 18.80 18.95 18.35 18.52 1.1M
2023-08-14 18.90 19.03 18.16 18.91 1.7M
2023-08-11 18.70 19.10 18.51 18.74 1.1M
2023-08-10 18.65 18.79 18.43 18.75 1.2M
2023-08-09 19.00 19.20 18.59 18.68 1.7M
2023-08-08 18.57 19.40 18.43 19.08 1.7M
2023-08-07 18.86 19.00 18.59 18.68 1.1M
2023-08-04 18.90 19.28 18.73 18.89 2.1M
2023-08-03 19.20 19.30 18.78 18.84 2.4M
2023-08-02 20.34 20.57 19.21 19.24 3.4M
2023-08-01 21.52 21.63 20.28 20.35 2.8M
2023-07-31 21.87 21.99 21.30 21.54 2.1M
2023-07-28 22.62 22.81 21.76 21.87 2.3M
2023-07-27 22.24 22.99 21.68 22.61 3.0M
2023-07-26 21.74 23.00 21.73 22.63 3.3M
2023-07-25 20.61 22.10 20.61 21.72 2.7M
2023-07-24 20.52 21.19 20.48 20.99 1.5M
2023-07-21 20.32 20.99 20.27 20.48 1.2M
2023-07-20 20.55 20.93 20.28 20.32 0.9M
2023-07-19 20.41 21.06 20.30 20.67 1.2M
2023-07-18 21.06 21.07 20.40 20.51 1.3M
2023-07-17 21.50 21.50 20.59 20.98 1.0M
2023-07-14 20.92 21.41 20.78 21.29 1.0M
2023-07-13 21.61 21.81 20.50 20.92 2.5M
2023-07-12 22.05 22.23 21.43 21.61 1.0M
2023-07-11 22.60 22.70 22.01 22.05 0.8M
2023-07-10 22.00 22.68 21.97 22.36 0.9M
2023-07-07 22.29 22.37 22.01 22.15 0.6M
2023-07-06 22.36 22.66 22.23 22.29 0.7M
2023-07-05 23.03 23.20 22.30 22.37 1.1M
2023-07-04 22.72 23.30 22.50 23.20 1.9M
2023-07-03 23.24 23.77 22.38 22.66 3.0M
2023-06-30 22.42 23.67 22.42 23.35 2.2M
2023-06-29 22.35 22.90 22.30 22.62 1.1M
2023-06-28 22.39 22.57 21.78 22.35 1.2M
2023-06-27 21.88 22.58 21.80 22.58 1.4M
2023-06-26 22.62 22.94 21.82 22.03 1.6M
2023-06-21 22.60 23.57 22.42 22.93 2.2M
2023-06-20 22.42 22.84 22.23 22.49 1.2M
2023-06-19 22.58 22.90 22.02 22.45 2.3M
2023-06-16 23.24 23.66 22.12 22.80 2.5M
2023-06-15 22.87 23.22 22.69 23.09 1.6M
2023-06-14 23.80 24.04 22.40 22.80 3.6M
2023-06-13 24.05 24.33 23.56 23.80 1.5M
2023-06-12 24.70 24.78 23.55 24.08 2.5M
2023-06-09 25.02 25.11 23.60 24.90 2.9M
2023-06-08 25.20 26.36 24.61 25.26 3.1M
2023-06-07 24.83 25.58 24.83 25.25 1.0M
2023-06-06 25.50 25.54 24.86 24.95 1.0M
2023-06-05 25.05 25.83 25.05 25.53 1.4M
2023-06-02 25.11 25.67 24.51 24.97 2.0M
2023-06-01 24.05 25.03 23.60 24.93 2.3M
2023-05-31 23.67 24.37 23.62 24.15 0.9M
2023-05-30 24.19 24.66 23.58 24.03 1.2M
2023-05-29 24.40 24.76 23.89 24.11 1.0M
2023-05-26 24.20 24.77 23.81 24.40 0.8M
2023-05-25 24.00 24.31 23.42 24.20 1.2M
2023-05-24 23.95 24.57 23.55 24.07 1.0M
2023-05-23 24.19 24.39 23.70 23.96 0.7M
2023-05-22 25.06 25.58 24.10 24.21 1.4M
2023-05-19 25.66 25.66 24.80 25.07 1.5M
2023-05-18 24.90 26.34 24.40 25.72 2.5M
2023-05-17 23.61 25.07 23.10 24.62 2.6M
2023-05-16 23.89 24.21 23.35 23.62 1.4M
2023-05-15 24.18 24.54 23.17 23.92 2.7M
2023-05-12 25.75 25.98 24.08 24.54 1.0M
2023-05-11 25.13 25.30 24.53 24.83 0.8M
2023-05-10 24.24 25.15 23.87 24.96 1.8M
2023-05-09 24.57 25.42 23.97 24.30 2.7M
2023-05-08 26.50 27.03 24.58 24.96 4.1M
2023-05-05 25.83 26.70 25.76 26.56 2.4M
2023-05-04 26.88 26.88 25.68 25.88 1.5M
2023-04-28 25.73 27.15 25.73 26.70 1.6M
2023-04-27 25.64 26.95 25.13 25.99 2.4M
2023-04-26 26.27 26.56 25.16 25.64 2.2M
2023-04-25 27.33 27.57 25.54 26.40 2.8M
2023-04-24 27.89 28.28 26.76 27.39 2.5M
2023-04-21 27.48 27.99 26.76 27.90 1.8M
2023-04-20 27.05 27.39 26.66 27.38 1.6M
2023-04-19 27.42 28.50 27.02 27.48 3.0M
2023-04-18 28.93 28.93 26.30 27.40 2.8M
2023-04-17 27.14 28.95 26.05 28.93 4.2M
2023-04-14 24.12 27.80 24.02 27.08 7.1M
2023-04-13 22.84 25.25 22.46 24.15 4.2M
2023-04-12 22.48 22.77 22.18 22.68 1.2M
2023-04-11 22.53 23.30 22.01 22.51 2.7M
2023-04-10 21.43 22.79 21.06 22.53 2.2M
2023-04-07 21.02 21.43 20.54 21.43 1.0M
2023-04-06 21.08 21.08 20.56 20.88 1.0M
2023-04-04 21.47 21.50 20.60 21.08 1.4M
2023-04-03 20.86 21.58 20.78 21.47 1.2M
2023-03-31 21.60 21.70 20.70 21.09 1.2M
2023-03-30 21.59 21.75 21.12 21.60 0.8M
2023-03-29 22.00 22.00 21.31 21.59 1.2M
2023-03-28 22.01 22.24 21.58 22.05 1.0M
2023-03-27 22.23 23.09 22.00 22.12 1.9M
2023-03-24 22.56 22.72 22.10 22.18 1.0M
2023-03-23 22.91 23.39 22.58 22.65 1.7M
2023-03-22 22.36 22.99 22.20 22.58 1.4M
2023-03-21 21.51 22.35 21.51 22.33 0.9M
2023-03-20 22.48 22.48 21.48 21.70 0.9M
2023-03-17 21.70 22.35 21.53 22.23 1.0M
2023-03-16 22.02 22.02 21.48 21.75 0.8M
2023-03-15 22.17 22.77 21.81 21.97 0.8M
2023-03-14 22.17 22.45 21.45 22.01 1.5M
2023-03-13 22.35 22.50 21.90 22.13 1.0M
2023-03-10 22.80 23.16 22.28 22.35 0.8M
2023-03-09 22.61 23.28 22.40 22.89 1.1M
2023-03-08 23.01 23.29 22.70 23.00 0.9M
2023-03-07 23.78 23.78 23.10 23.18 1.2M
2023-03-06 22.57 23.70 22.20 23.55 3.0M
2023-03-03 23.29 23.29 22.35 22.57 1.2M
2023-03-02 22.85 23.07 22.66 22.96 0.8M
2023-03-01 23.12 23.33 22.71 23.00 0.8M
2023-02-28 23.49 23.55 22.92 23.12 1.2M
2023-02-27 23.00 23.50 22.70 23.18 1.8M
2023-02-24 22.72 23.00 22.38 22.86 1.7M
2023-02-23 22.40 22.73 22.31 22.38 1.2M
2023-02-22 22.55 23.10 22.32 22.40 2.3M
2023-02-21 22.17 22.88 21.90 22.55 1.7M
2023-02-20 21.95 22.33 21.79 22.01 1.1M
2023-02-17 22.25 22.42 21.95 21.95 0.7M
2023-02-16 22.93 22.93 21.82 22.43 1.5M
2023-02-15 23.00 23.01 22.40 22.70 1.0M
2023-02-14 23.25 23.25 22.58 22.70 1.0M
2023-02-13 23.08 23.56 22.70 22.80 2.3M
2023-02-10 22.74 23.67 22.34 23.07 2.4M
2023-02-09 21.64 23.68 21.64 22.73 2.1M
2023-02-08 21.85 21.86 21.30 21.71 1.0M
2023-02-07 21.33 21.54 21.11 21.47 0.6M
2023-02-06 21.27 21.64 21.10 21.24 0.7M
2023-02-03 21.57 21.63 21.00 21.28 1.0M
2023-02-02 21.38 22.10 21.22 21.63 1.2M
2023-02-01 21.38 21.38 20.95 21.30 0.8M
2023-01-31 20.80 21.48 20.80 21.37 0.9M
2023-01-30 21.62 21.80 20.88 21.04 1.9M
2023-01-20 21.31 21.99 21.31 21.54 0.7M
2023-01-19 22.00 22.20 21.51 21.57 1.0M
2023-01-18 21.73 22.45 21.48 22.00 1.0M
2023-01-17 21.75 22.13 21.61 21.75 1.0M
2023-01-16 21.02 22.22 20.84 21.75 2.2M
2023-01-13 20.54 21.20 20.50 21.04 1.1M
2023-01-12 20.70 20.90 20.40 20.53 1.0M
2023-01-11 21.00 21.67 20.46 20.77 1.6M
2023-01-10 19.94 21.22 19.93 20.87 2.7M
2023-01-09 20.18 20.27 19.78 19.87 1.3M
2023-01-06 19.80 20.29 19.80 20.18 1.5M
2023-01-05 19.78 20.34 19.61 19.94 1.6M
2023-01-04 19.69 20.20 19.56 19.71 1.3M
2023-01-03 19.45 19.90 19.20 19.69 1.9M