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 |
|---|
| 2026-03-25 | 101.17 | 100.31 | 1.31 | 1.32% | 99.70 | 105.30 | 277311 | 284796.56 | 4.00% |
| 2026-03-24 | 96.21 | 99.00 | 5.20 | 5.54% | 95.69 | 99.33 | 231314 | 225951.33 | 3.34% |
| 2026-03-23 | 94.45 | 93.80 | -2.36 | -2.45% | 92.79 | 97.30 | 194525 | 183814.83 | 2.81% |
| 2026-03-20 | 99.50 | 96.16 | -1.83 | -1.87% | 96.00 | 100.32 | 158755 | 155822.58 | 2.29% |
| 2026-03-19 | 101.76 | 97.99 | -4.81 | -4.68% | 97.40 | 103.45 | 190787 | 189077.42 | 2.75% |
| 2026-03-18 | 101.50 | 102.80 | 2.10 | 2.09% | 99.00 | 103.83 | 208768 | 212093.12 | 3.01% |
| 2026-03-17 | 101.44 | 100.70 | -0.74 | -0.73% | 100.00 | 105.50 | 209705 | 215323.27 | 3.02% |
| 2026-03-16 | 105.23 | 101.44 | -3.79 | -3.60% | 98.55 | 105.60 | 257225 | 258282.50 | 3.71% |
| 2026-03-13 | 108.47 | 105.23 | -3.24 | -2.99% | 104.28 | 108.50 | 239138 | 253550.72 | 3.45% |
| 2026-03-12 | 112.01 | 108.47 | -3.54 | -3.16% | 107.00 | 112.38 | 230024 | 250860.52 | 3.32% |
| 2026-03-11 | 116.34 | 112.01 | -7.79 | -6.50% | 111.09 | 117.80 | 305659 | 345662.12 | 4.41% |
| 2026-03-10 | 118.53 | 119.80 | 1.30 | 1.10% | 114.88 | 121.55 | 228986 | 271544.31 | 3.30% |
| 2026-03-09 | 119.83 | 118.50 | -4.00 | -3.27% | 113.20 | 122.48 | 205048 | 238889.02 | 2.96% |
| 2026-03-06 | 122.44 | 122.50 | -0.91 | -0.74% | 116.86 | 125.60 | 218641 | 265257.62 | 3.15% |
| 2026-03-05 | 118.00 | 123.41 | 7.80 | 6.75% | 117.22 | 125.68 | 278264 | 337214.62 | 4.01% |
| 2026-03-04 | 120.50 | 115.61 | -7.36 | -5.99% | 113.56 | 121.80 | 337766 | 394789.75 | 4.87% |
| 2026-03-03 | 124.36 | 122.97 | -2.02 | -1.62% | 118.00 | 129.99 | 358623 | 441923.38 | 5.17% |
| 2026-03-02 | 117.26 | 124.99 | 7.72 | 6.58% | 117.00 | 125.00 | 324523 | 392897.78 | 4.68% |
| 2026-02-27 | 109.94 | 117.27 | 6.97 | 6.32% | 109.94 | 119.28 | 336884 | 387911.66 | 4.86% |
| 2026-02-26 | 104.10 | 110.30 | 5.60 | 5.35% | 102.39 | 111.90 | 189118 | 204475.03 | 2.73% |
| 2026-02-25 | 103.70 | 104.70 | 1.00 | 0.96% | 102.00 | 105.10 | 113632 | 117739.77 | 1.64% |
| 2026-02-24 | 98.01 | 103.70 | 5.29 | 5.38% | 97.70 | 106.80 | 198988 | 205082.66 | 2.87% |
| 2026-02-13 | 99.00 | 98.41 | -5.57 | -5.36% | 97.74 | 102.50 | 194429 | 193369.23 | 2.80% |
| 2026-02-12 | 97.52 | 103.98 | 7.68 | 7.98% | 96.00 | 104.79 | 204819 | 207896.84 | 2.95% |
| 2026-02-11 | 95.68 | 96.30 | 0.50 | 0.52% | 94.98 | 98.14 | 141755 | 136987.53 | 2.04% |
| 2026-02-10 | 91.88 | 95.80 | 3.61 | 3.92% | 91.00 | 97.55 | 169321 | 160759.50 | 2.44% |
| 2026-02-09 | 87.80 | 92.19 | 6.75 | 7.90% | 86.81 | 93.23 | 217021 | 195803.95 | 3.13% |
| 2026-02-06 | 84.01 | 85.44 | -1.56 | -1.79% | 82.53 | 86.80 | 199747 | 170159.19 | 2.88% |
| 2026-02-05 | 91.93 | 87.00 | -6.28 | -6.73% | 83.95 | 92.00 | 330593 | 286403.94 | 4.77% |
| 2026-02-04 | 95.12 | 93.28 | -0.92 | -0.98% | 89.83 | 97.33 | 265294 | 246732.11 | 3.83% |
| 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% |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
