杰恩设计 (300668) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-17	17.44	17.65	0.14	0.80%	17.35	17.85	16638	2932	1.67%
2025-10-16	17.50	17.51	-0.05	-0.28%	17.39	17.67	9707	1698	0.97%
2025-10-15	17.44	17.56	0.14	0.80%	17.35	17.70	11024	1930	1.11%
2025-10-14	17.65	17.42	-0.21	-1.19%	17.35	17.84	10154	1784	1.02%
2025-10-13	17.00	17.63	0.13	0.74%	16.59	17.66	17130	2957	1.72%
2025-10-10	17.35	17.50	0.15	0.86%	17.20	17.65	19020	3329	1.91%
2025-10-09	17.83	17.35	-0.48	-2.69%	17.25	17.97	17387	3046	1.74%
2025-09-30	17.61	17.83	0.27	1.54%	17.46	18.06	15054	2679	1.51%
2025-09-29	17.37	17.56	0.20	1.15%	16.94	17.62	18520	3217	1.86%
2025-09-26	17.30	17.36	0.00	0.00%	17.20	17.56	12567	2183	1.26%
2025-09-25	17.56	17.36	-0.27	-1.53%	17.32	17.75	15016	2636	1.51%
2025-09-24	17.47	17.63	0.07	0.40%	17.20	17.69	15862	2778	1.59%
2025-09-23	17.66	17.56	-0.18	-1.01%	17.04	17.72	23564	4087	2.36%
2025-09-22	17.88	17.74	0.04	0.23%	17.54	17.89	19080	3386	1.91%
2025-09-19	18.00	17.70	-0.25	-1.39%	17.45	18.13	27817	4933	2.79%
2025-09-18	18.80	17.95	-0.73	-3.91%	17.80	18.80	38863	7078	3.90%
2025-09-17	18.89	18.68	-0.23	-1.22%	18.67	18.93	24888	4674	2.50%
2025-09-16	18.69	18.91	0.12	0.64%	18.51	19.06	27779	5236	2.79%
2025-09-15	19.03	18.79	-0.34	-1.78%	18.74	19.37	35978	6814	3.61%
2025-09-12	18.76	19.13	0.68	3.69%	18.61	19.50	59750	11367	5.99%
2025-09-11	18.55	18.45	-0.09	-0.49%	18.09	18.55	27962	5136	2.80%
2025-09-10	18.77	18.54	-0.23	-1.23%	18.43	18.82	35183	6536	3.53%
2025-09-09	18.98	18.77	-0.39	-2.04%	18.66	19.15	44292	8344	4.44%
2025-09-08	18.38	19.16	0.65	3.51%	18.15	19.58	76256	14393	7.65%
2025-09-05	18.32	18.51	-0.66	-3.44%	17.79	18.70	65838	12004	6.60%
2025-09-04	18.37	19.17	-1.43	-6.94%	18.21	19.68	115000	21797	11.54%
2025-09-03	17.50	20.60	3.10	17.71%	16.86	20.60	28350	5273	2.84%
2025-09-02	17.74	17.50	-0.18	-1.02%	17.10	17.90	20063	3484	2.01%
2025-09-01	17.36	17.68	0.25	1.43%	17.36	17.97	18772	3319	1.88%
2025-08-29	17.72	17.43	-0.29	-1.64%	17.33	17.85	21030	3685	2.11%
2025-08-28	18.30	17.72	-0.42	-2.32%	17.00	18.58	38056	6742	3.82%
2025-08-27	19.18	18.14	-1.06	-5.52%	18.10	19.27	35763	6705	3.59%
2025-08-26	18.77	19.20	0.38	2.02%	18.62	19.24	21769	4160	2.35%
2025-08-25	19.00	18.82	-0.12	-0.63%	18.77	19.28	20298	3859	2.19%
2025-08-22	18.95	18.94	-0.03	-0.16%	18.81	19.13	26319	4985	2.84%
2025-08-21	18.85	18.97	0.17	0.90%	18.75	19.35	27018	5133	2.91%
2025-08-20	18.70	18.80	0.15	0.80%	18.34	18.81	21806	4049	2.35%
2025-08-19	18.29	18.65	0.37	2.02%	18.18	19.18	28813	5390	3.10%
2025-08-18	18.37	18.28	0.00	0.00%	18.20	18.48	13190	2420	1.42%
2025-08-15	18.35	18.28	-0.07	-0.38%	18.12	18.62	20034	3682	2.16%
2025-08-14	18.80	18.35	-0.31	-1.66%	18.33	18.80	15028	2778	1.62%
2025-08-13	18.85	18.66	-0.13	-0.69%	18.53	18.94	15221	2844	1.64%
2025-08-12	18.90	18.79	-0.08	-0.42%	18.72	19.04	13542	2548	1.46%
2025-08-11	18.91	18.87	0.06	0.32%	18.68	18.98	22306	4210	2.40%
2025-08-08	18.71	18.81	0.09	0.48%	18.42	18.91	17537	3279	1.89%
2025-08-07	18.79	18.72	-0.03	-0.16%	18.54	18.95	18731	3500	2.02%
2025-08-06	18.65	18.75	0.15	0.81%	18.49	18.85	17448	3261	1.88%
2025-08-05	18.60	18.60	0.00	0.00%	18.31	18.66	27687	5116	2.98%
2025-08-04	18.23	18.60	0.14	0.76%	17.80	19.09	36545	6767	3.94%
2025-08-01	18.10	18.46	0.55	3.07%	18.03	18.55	24016	4407	2.59%
2025-07-31	18.19	17.91	-0.23	-1.27%	17.83	18.28	12035	2165	1.30%
2025-07-30	18.40	18.14	-0.12	-0.66%	18.04	18.40	9064	1647	0.98%
2025-07-29	18.38	18.26	-0.13	-0.71%	18.12	18.50	13896	2533	1.50%
2025-07-28	18.39	18.39	0.02	0.11%	18.20	18.49	13900	2551	1.50%
2025-07-25	18.31	18.37	0.05	0.27%	18.12	18.49	17802	3257	1.92%
2025-07-24	18.08	18.32	0.16	0.88%	18.02	18.33	12321	2242	1.33%
2025-07-23	18.30	18.16	-0.05	-0.27%	18.06	18.30	14682	2669	1.58%
2025-07-22	18.46	18.21	-0.07	-0.38%	18.11	18.49	18402	3359	1.98%
2025-07-21	18.00	18.28	0.29	1.61%	17.94	18.49	18698	3421	2.01%
2025-07-18	17.87	17.99	0.21	1.18%	17.80	18.06	15205	2725	1.64%
2025-07-17	17.97	17.78	-0.10	-0.56%	17.63	17.98	13166	2343	1.42%
2025-07-16	18.00	17.88	-0.04	-0.22%	17.82	18.13	19612	3517	2.11%
2025-07-15	17.76	17.92	0.11	0.62%	17.37	18.04	21278	3764	2.29%
2025-07-14	17.64	17.81	0.18	1.02%	17.46	17.90	13391	2373	1.44%