杰瑞股份(002353)股票行情
杰瑞股份(002353)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 90.00 | 94.20 | 5.57 | 6.28% | 90.00 | 95.67 | 267947 | 249720.70 | 3.87% |
| 2026-02-02 | 94.20 | 88.63 | 0.38 | 0.43% | 88.30 | 94.37 | 265128 | 241961.47 | 3.82% |
| 2026-01-30 | 90.66 | 88.25 | -2.37 | -2.62% | 87.13 | 93.08 | 158764 | 141426.67 | 2.29% |
| 2026-01-29 | 92.20 | 90.62 | -2.05 | -2.21% | 90.24 | 95.71 | 181810 | 167995.34 | 2.62% |
| 2026-01-28 | 86.99 | 92.67 | 6.59 | 7.66% | 85.74 | 93.00 | 203186 | 181705.48 | 2.93% |
| 2026-01-27 | 87.52 | 86.08 | -1.86 | -2.12% | 83.67 | 90.43 | 181434 | 155961.91 | 2.62% |
| 2026-01-26 | 85.80 | 87.94 | 1.77 | 2.05% | 85.35 | 89.50 | 159701 | 140507.72 | 2.30% |
| 2026-01-23 | 88.79 | 86.17 | -2.59 | -2.92% | 84.74 | 89.50 | 194709 | 168695.77 | 2.81% |
| 2026-01-22 | 89.36 | 88.76 | -0.60 | -0.67% | 88.20 | 93.55 | 192642 | 174184.38 | 2.78% |
| 2026-01-21 | 84.01 | 89.36 | 4.38 | 5.15% | 82.12 | 89.60 | 205864 | 177741.42 | 2.97% |
| 2026-01-20 | 86.20 | 84.98 | -2.09 | -2.40% | 82.50 | 88.17 | 205200 | 173927.53 | 2.96% |
| 2026-01-19 | 81.70 | 87.07 | 3.07 | 3.65% | 81.70 | 88.61 | 239545 | 205596.22 | 3.46% |
| 2026-01-16 | 81.74 | 84.00 | 3.10 | 3.83% | 81.74 | 86.15 | 247353 | 207429.48 | 3.57% |
| 2026-01-15 | 87.81 | 80.90 | -3.24 | -3.85% | 80.39 | 87.88 | 284619 | 234361.14 | 4.11% |
| 2026-01-14 | 80.00 | 84.14 | 7.65 | 10.00% | 77.20 | 84.14 | 288148 | 233826.48 | 4.16% |
| 2026-01-13 | 73.75 | 76.49 | 1.93 | 2.59% | 72.81 | 77.00 | 163077 | 121477.95 | 2.35% |
| 2026-01-12 | 76.41 | 74.56 | -1.84 | -2.41% | 73.09 | 76.43 | 155526 | 115832.92 | 2.24% |
| 2026-01-09 | 73.47 | 76.40 | 3.19 | 4.36% | 72.47 | 77.49 | 203530 | 153715.97 | 2.94% |
| 2026-01-08 | 73.00 | 73.21 | -0.83 | -1.12% | 72.00 | 74.00 | 117712 | 85938.47 | 1.70% |
| 2026-01-07 | 72.73 | 74.04 | 0.77 | 1.05% | 70.30 | 74.28 | 154563 | 112508.12 | 2.23% |
| 2026-01-06 | 74.02 | 73.27 | 1.49 | 2.08% | 72.45 | 75.29 | 176146 | 129650.74 | 2.54% |
| 2026-01-05 | 72.20 | 71.78 | 0.95 | 1.34% | 70.30 | 72.94 | 180658 | 129465.75 | 2.61% |
| 2025-12-31 | 73.27 | 70.83 | -2.14 | -2.93% | 70.12 | 74.20 | 173280 | 124198.46 | 2.50% |
| 2025-12-30 | 74.00 | 72.97 | -1.59 | -2.13% | 72.66 | 75.62 | 138863 | 102431.28 | 2.00% |
| 2025-12-29 | 73.63 | 74.56 | -0.57 | -0.76% | 72.41 | 75.50 | 187905 | 139472.69 | 2.71% |
| 2025-12-26 | 72.80 | 75.13 | 4.34 | 6.13% | 69.80 | 77.70 | 292382 | 217642.22 | 4.22% |
| 2025-12-25 | 72.37 | 70.79 | -0.24 | -0.34% | 70.70 | 73.31 | 142372 | 101745.81 | 2.05% |
| 2025-12-24 | 70.96 | 71.03 | 0.12 | 0.17% | 69.94 | 72.00 | 152284 | 108109.47 | 2.20% |
| 2025-12-23 | 69.84 | 70.91 | 0.92 | 1.31% | 68.33 | 71.48 | 171600 | 120314.00 | 2.48% |
| 2025-12-22 | 69.20 | 69.99 | 2.02 | 2.97% | 68.88 | 70.50 | 213408 | 149024.58 | 3.08% |
| 2025-12-19 | 71.05 | 67.97 | -1.88 | -2.69% | 67.58 | 71.80 | 238548 | 164226.19 | 3.44% |
| 2025-12-18 | 69.68 | 69.85 | -1.95 | -2.72% | 69.01 | 71.49 | 186742 | 131030.95 | 2.69% |
| 2025-12-17 | 71.07 | 71.80 | 0.81 | 1.14% | 69.93 | 72.18 | 242826 | 172276.08 | 3.50% |
| 2025-12-16 | 73.11 | 70.99 | -4.31 | -5.72% | 68.56 | 74.22 | 385437 | 273478.38 | 5.56% |
| 2025-12-15 | 75.06 | 75.30 | -0.57 | -0.75% | 73.80 | 77.77 | 305582 | 231821.91 | 4.41% |
| 2025-12-12 | 74.00 | 75.87 | 3.40 | 4.69% | 73.20 | 77.77 | 340272 | 256691.20 | 4.91% |
| 2025-12-11 | 75.08 | 72.47 | -0.24 | -0.33% | 71.50 | 76.16 | 260923 | 191825.75 | 3.76% |
| 2025-12-10 | 72.24 | 72.71 | 1.81 | 2.55% | 70.55 | 73.74 | 236763 | 170248.42 | 3.42% |
| 2025-12-09 | 70.60 | 70.90 | 0.20 | 0.28% | 69.53 | 72.14 | 257663 | 182372.22 | 3.72% |
| 2025-12-08 | 71.37 | 70.70 | -0.63 | -0.88% | 68.01 | 72.58 | 362381 | 253971.28 | 5.23% |
| 2025-12-05 | 67.00 | 71.33 | 4.64 | 6.96% | 66.33 | 72.88 | 358091 | 251239.38 | 5.17% |
| 2025-12-04 | 65.91 | 66.69 | 0.78 | 1.18% | 64.80 | 68.00 | 385268 | 256190.34 | 5.56% |
| 2025-12-03 | 64.60 | 65.91 | 5.99 | 10.00% | 64.49 | 65.91 | 145066 | 95102.20 | 2.09% |
| 2025-12-02 | 60.52 | 59.92 | -2.15 | -3.46% | 59.20 | 61.13 | 311402 | 186971.30 | 4.49% |
| 2025-12-01 | 62.07 | 62.07 | 5.64 | 9.99% | 59.30 | 62.07 | 572379 | 352419.69 | 8.26% |
| 2025-11-28 | 56.43 | 56.43 | 5.13 | 10.00% | 56.43 | 56.43 | 24457 | 13800.97 | 0.35% |
| 2025-11-27 | 51.46 | 51.30 | -0.13 | -0.25% | 51.28 | 52.28 | 47974 | 24860.34 | 0.69% |
| 2025-11-26 | 52.50 | 51.43 | -0.78 | -1.49% | 51.02 | 52.72 | 70873 | 36574.55 | 1.02% |
| 2025-11-25 | 51.35 | 52.21 | 1.19 | 2.33% | 50.77 | 53.75 | 63417 | 33410.29 | 0.91% |
| 2025-11-24 | 51.16 | 51.02 | 0.13 | 0.26% | 50.00 | 51.58 | 58997 | 30123.17 | 0.85% |
| 2025-11-21 | 51.36 | 50.89 | -1.28 | -2.45% | 50.37 | 52.34 | 70058 | 36075.66 | 1.01% |
| 2025-11-20 | 53.50 | 52.17 | -1.83 | -3.39% | 51.96 | 53.80 | 52535 | 27651.22 | 0.76% |
| 2025-11-19 | 53.25 | 54.00 | 0.70 | 1.31% | 53.20 | 54.86 | 61533 | 33260.73 | 0.89% |
| 2025-11-18 | 52.51 | 53.30 | 0.78 | 1.49% | 51.87 | 53.88 | 84603 | 44879.83 | 1.22% |
| 2025-11-17 | 53.86 | 52.52 | -1.28 | -2.38% | 51.96 | 54.33 | 134496 | 70691.85 | 1.94% |
| 2025-11-14 | 50.23 | 53.80 | 4.08 | 8.21% | 50.23 | 54.69 | 195066 | 104836.78 | 2.81% |
| 2025-11-13 | 49.66 | 49.72 | -0.11 | -0.22% | 49.10 | 50.11 | 74622 | 36971.56 | 1.08% |
| 2025-11-12 | 50.10 | 49.83 | -0.58 | -1.15% | 49.29 | 50.65 | 74382 | 37044.23 | 1.07% |
| 2025-11-11 | 51.22 | 50.41 | -0.81 | -1.58% | 50.06 | 51.56 | 94596 | 47958.62 | 1.36% |
| 2025-11-10 | 56.19 | 51.22 | -4.13 | -7.46% | 50.37 | 57.55 | 274300 | 142496.59 | 3.96% |
| 2025-11-07 | 55.00 | 55.35 | -0.05 | -0.09% | 54.59 | 56.88 | 106324 | 59055.00 | 1.53% |
| 2025-11-06 | 54.96 | 55.40 | 1.95 | 3.65% | 54.50 | 57.68 | 148969 | 83330.95 | 2.15% |
| 2025-11-05 | 52.75 | 53.45 | 0.22 | 0.41% | 51.31 | 54.10 | 108615 | 57330.71 | 1.57% |
| 2025-11-04 | 50.66 | 53.23 | 2.59 | 5.11% | 50.63 | 53.78 | 156742 | 82776.10 | 2.26% |
| 2025-11-03 | 49.83 | 50.64 | 0.64 | 1.28% | 49.20 | 50.88 | 61640 | 30961.39 | 0.89% |
| 2025-10-31 | 51.30 | 50.00 | -1.68 | -3.25% | 49.71 | 51.50 | 88952 | 44691.24 | 1.28% |
| 2025-10-30 | 50.40 | 51.68 | 1.33 | 2.64% | 50.40 | 52.60 | 120160 | 62182.22 | 1.73% |
| 2025-10-29 | 50.10 | 50.35 | 0.39 | 0.78% | 49.92 | 50.67 | 56208 | 28257.83 | 0.81% |
| 2025-10-28 | 50.65 | 49.96 | -0.77 | -1.52% | 49.56 | 51.47 | 81586 | 40934.21 | 1.18% |
| 2025-10-27 | 50.75 | 50.73 | 0.27 | 0.54% | 49.80 | 51.78 | 128576 | 65322.73 | 1.85% |
| 2025-10-24 | 50.50 | 50.46 | -1.32 | -2.55% | 48.06 | 52.08 | 145034 | 73343.68 | 2.09% |
| 2025-10-23 | 51.80 | 51.78 | -0.20 | -0.38% | 50.62 | 51.91 | 83305 | 42619.32 | 1.20% |
| 2025-10-22 | 53.45 | 51.98 | -0.70 | -1.33% | 51.40 | 53.88 | 98668 | 51267.84 | 1.42% |
| 2025-10-21 | 51.15 | 52.68 | 1.60 | 3.13% | 50.80 | 52.97 | 102843 | 53874.56 | 1.48% |
| 2025-10-20 | 50.42 | 51.08 | 1.31 | 2.63% | 49.80 | 51.57 | 104801 | 53341.60 | 1.51% |
| 2025-10-17 | 53.05 | 49.77 | -3.56 | -6.68% | 49.50 | 53.29 | 136784 | 69078.08 | 1.97% |
| 2025-10-16 | 52.96 | 53.33 | 0.46 | 0.87% | 52.56 | 54.06 | 66946 | 35828.38 | 0.97% |
| 2025-10-15 | 52.66 | 52.87 | 0.27 | 0.51% | 51.91 | 53.06 | 72971 | 38258.29 | 1.05% |
| 2025-10-14 | 53.51 | 52.60 | -0.49 | -0.92% | 52.16 | 54.18 | 80496 | 42603.28 | 1.16% |
| 2025-10-13 | 52.20 | 53.09 | -1.25 | -2.30% | 51.38 | 53.60 | 91045 | 48118.98 | 1.31% |
深证大盘股票行情在线 K线走势图
杰瑞股份(002353)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
