杰恩设计(300668)股票信息
| 股票代码 | 300668 |
| 股票名称 | 杰恩设计 |
| 最新价/元 | 19.63 |
| 涨跌额/元 | -3.68 |
| 涨跌幅/% | -15.79 |
| 买入/元 | 19.63 |
| 卖出/元 | 19.68 |
| 昨收/元 | 23.31 |
| 今开/元 | 22.02 |
| 最高/元 | 22.05 |
| 最低/元 | 19.60 |
| 成交量/手 | 58926.00 |
| 成交额/万 | 12165.18 |
| 股净值/元 | 40.90 |
| 市净率 | 3.15 |
| 总市值/万 | 236308.44 |
| 流通值/万 | 173301.09 |
| 换手率/% | 6.67 |
| 入市日期 | 2017-06-19 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
杰恩设计(300668)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 22.02 | 19.63 | -3.68 | -15.79 | 58926.00 | 12165.18 | 6.67 |
| 2024-10-08 | 21.91 | 23.31 | 3.07 | 15.17 | 94691.57 | 21454.29 | 10.73 |
| 2024-09-30 | 18.50 | 20.24 | 2.16 | 11.95 | 53087.80 | 10256.74 | 6.01 |
| 2024-09-27 | 17.50 | 18.08 | 0.84 | 4.87 | 24588.00 | 4363.85 | 2.79 |
| 2024-09-26 | 16.83 | 17.24 | 0.32 | 1.89 | 14616.00 | 2491.59 | 1.66 |
| 2024-09-25 | 16.83 | 16.92 | 0.09 | 0.54 | 14648.80 | 2496.98 | 1.66 |
| 2024-09-24 | 16.55 | 16.83 | 0.18 | 1.08 | 14121.00 | 2353.90 | 1.60 |
| 2024-09-23 | 16.75 | 16.65 | -0.22 | -1.30 | 11362.07 | 1872.48 | 1.29 |
| 2024-09-20 | 17.40 | 16.87 | -0.50 | -2.88 | 17730.00 | 3000.81 | 2.01 |
| 2024-09-19 | 17.16 | 17.37 | 0.26 | 1.52 | 24447.50 | 4244.17 | 2.77 |
| 2024-09-18 | 17.00 | 17.11 | -0.69 | -3.88 | 24441.00 | 4111.98 | 2.77 |
| 2024-09-13 | 16.53 | 17.80 | 1.45 | 8.87 | 32087.57 | 5683.42 | 3.63 |
| 2024-09-12 | 16.48 | 16.35 | -0.40 | -2.39 | 15993.00 | 2652.75 | 1.81 |
| 2024-09-11 | 16.23 | 16.75 | 0.77 | 4.82 | 21960.00 | 3706.14 | 2.49 |
| 2024-09-10 | 15.70 | 15.98 | 0.45 | 2.90 | 7328.00 | 1164.32 | 0.83 |
| 2024-09-09 | 15.50 | 15.53 | -0.04 | -0.26 | 2627.00 | 408.47 | 0.30 |
| 2024-09-06 | 16.15 | 15.57 | -0.37 | -2.32 | 3929.00 | 617.85 | 0.45 |
| 2024-09-05 | 16.45 | 15.94 | 0.34 | 2.18 | 4972.00 | 787.94 | 0.56 |
| 2024-09-04 | 15.65 | 15.60 | -0.05 | -0.32 | 2059.00 | 320.78 | 0.23 |
| 2024-09-03 | 15.68 | 15.65 | 0.02 | 0.13 | 2757.00 | 430.34 | 0.31 |
| 2024-09-02 | 15.99 | 15.63 | -0.36 | -2.25 | 4464.00 | 706.04 | 0.51 |
| 2024-08-30 | 15.81 | 15.99 | 0.34 | 2.17 | 4265.00 | 678.66 | 0.48 |
| 2024-08-29 | 15.58 | 15.65 | -0.01 | -0.06 | 3445.00 | 538.49 | 0.39 |
| 2024-08-28 | 15.60 | 15.66 | 0.08 | 0.51 | 5118.00 | 796.75 | 0.58 |
| 2024-08-27 | 15.82 | 15.58 | -0.24 | -1.52 | 6163.98 | 961.64 | 0.70 |
| 2024-08-26 | 15.55 | 15.82 | 0.34 | 2.20 | 4203.00 | 662.22 | 0.48 |
| 2024-08-23 | 15.60 | 15.48 | -0.20 | -1.28 | 3573.00 | 553.95 | 0.40 |
| 2024-08-22 | 16.35 | 15.68 | -0.45 | -2.79 | 4514.00 | 716.39 | 0.51 |
| 2024-08-21 | 16.26 | 16.13 | 0.00 | 0.00 | 3117.00 | 500.40 | 0.35 |
| 2024-08-20 | 16.60 | 16.13 | -0.28 | -1.71 | 5642.00 | 910.29 | 0.64 |
| 2024-08-19 | 16.46 | 16.41 | -0.15 | -0.91 | 4457.00 | 732.63 | 0.50 |
| 2024-08-16 | 16.70 | 16.56 | -0.15 | -0.90 | 6234.00 | 1035.28 | 0.71 |
| 2024-08-15 | 16.82 | 16.71 | -0.29 | -1.71 | 9768.00 | 1632.98 | 1.11 |
| 2024-08-14 | 17.32 | 17.00 | -0.32 | -1.85 | 16638.00 | 2880.48 | 1.88 |
| 2024-08-13 | 16.96 | 17.32 | 0.36 | 2.12 | 13133.00 | 2255.17 | 1.49 |
| 2024-08-12 | 16.60 | 16.96 | 0.08 | 0.47 | 10105.00 | 1707.15 | 1.14 |
| 2024-08-09 | 17.34 | 16.88 | 0.35 | 2.12 | 11604.00 | 1960.62 | 1.31 |
| 2024-08-08 | 16.72 | 16.53 | -0.31 | -1.84 | 9546.00 | 1573.84 | 1.08 |
| 2024-08-07 | 17.28 | 16.84 | 0.64 | 3.95 | 17224.50 | 2919.20 | 1.95 |
| 2024-08-06 | 16.51 | 16.20 | -0.05 | -0.31 | 8382.00 | 1361.03 | 0.95 |
| 2024-08-05 | 16.89 | 16.25 | -0.73 | -4.30 | 10850.50 | 1808.69 | 1.23 |
| 2024-08-02 | 16.95 | 16.98 | -0.04 | -0.24 | 8355.50 | 1430.51 | 0.95 |
| 2024-08-01 | 16.94 | 17.02 | 0.05 | 0.30 | 10177.50 | 1730.16 | 1.15 |
| 2024-07-31 | 16.13 | 16.97 | 0.81 | 5.01 | 19856.50 | 3366.40 | 2.25 |
| 2024-07-30 | 16.18 | 16.16 | 0.16 | 1.00 | 4465.50 | 715.56 | 0.51 |
| 2024-07-29 | 16.36 | 16.00 | -0.28 | -1.72 | 4932.50 | 794.56 | 0.56 |
| 2024-07-26 | 16.27 | 16.28 | -0.06 | -0.37 | 5425.50 | 883.72 | 0.61 |
| 2024-07-25 | 16.20 | 16.34 | 0.34 | 2.13 | 6171.00 | 995.71 | 0.70 |
| 2024-07-24 | 16.30 | 16.00 | -0.05 | -0.31 | 5439.00 | 871.82 | 0.62 |
| 2024-07-23 | 16.74 | 16.05 | -0.03 | -0.19 | 8239.00 | 1339.71 | 0.93 |
| 2024-07-22 | 16.10 | 16.08 | 0.11 | 0.69 | 4486.00 | 719.93 | 0.51 |
| 2024-07-19 | 15.63 | 15.97 | 0.27 | 1.72 | 4511.00 | 718.64 | 0.51 |
| 2024-07-18 | 15.86 | 15.70 | -0.30 | -1.88 | 5409.00 | 847.85 | 0.61 |
| 2024-07-17 | 16.09 | 16.00 | -0.10 | -0.62 | 4776.00 | 767.90 | 0.54 |
| 2024-07-16 | 16.50 | 16.10 | -0.21 | -1.29 | 6149.00 | 993.35 | 0.70 |
| 2024-07-15 | 16.46 | 16.31 | -0.06 | -0.37 | 9786.00 | 1607.48 | 1.11 |
| 2024-07-12 | 16.12 | 16.37 | 0.07 | 0.43 | 12150.00 | 2001.57 | 1.38 |
| 2024-07-11 | 16.15 | 16.30 | 0.08 | 0.49 | 11891.67 | 1928.61 | 1.35 |
| 2024-07-10 | 15.68 | 16.22 | -0.09 | -0.55 | 17017.31 | 2713.73 | 1.93 |
| 2024-07-09 | 15.46 | 16.31 | 1.31 | 8.73 | 23010.64 | 3802.07 | 2.61 |
| 2024-07-08 | 15.76 | 15.00 | -0.53 | -3.41 | 5549.00 | 837.35 | 0.63 |
| 2024-07-05 | 15.33 | 15.53 | 0.25 | 1.64 | 5542.00 | 851.62 | 0.63 |
| 2024-07-04 | 15.72 | 15.28 | -0.44 | -2.80 | 7729.00 | 1191.14 | 0.88 |
| 2024-07-03 | 16.29 | 15.72 | -0.47 | -2.90 | 8411.95 | 1332.15 | 0.95 |
| 2024-07-02 | 16.64 | 16.19 | -0.47 | -2.82 | 12102.00 | 1970.14 | 1.37 |
| 2024-07-01 | 16.37 | 16.66 | 0.10 | 0.60 | 12045.95 | 1987.60 | 1.36 |
| 2024-06-28 | 16.58 | 16.56 | -0.50 | -2.93 | 20856.45 | 3477.21 | 2.36 |
| 2024-06-27 | 16.00 | 17.06 | 0.68 | 4.15 | 32382.75 | 5455.60 | 3.67 |
| 2024-06-26 | 15.88 | 16.38 | -0.01 | -0.06 | 25659.30 | 4111.78 | 2.91 |
| 2024-06-25 | 16.90 | 16.39 | -0.75 | -4.38 | 26456.25 | 4502.05 | 3.00 |
| 2024-06-24 | 15.78 | 17.14 | 0.34 | 2.02 | 37586.00 | 6178.66 | 4.26 |
| 2024-06-21 | 16.00 | 16.80 | 2.10 | 14.29 | 34424.33 | 5793.16 | 3.90 |
| 2024-06-20 | 15.18 | 14.70 | -0.51 | -3.35 | 4871.00 | 722.92 | 0.55 |
| 2024-06-19 | 15.19 | 15.21 | 0.03 | 0.20 | 5035.00 | 772.05 | 0.57 |
| 2024-06-18 | 15.09 | 15.18 | 0.20 | 1.34 | 2994.00 | 453.44 | 0.34 |
| 2024-06-17 | 15.03 | 14.98 | -0.02 | -0.13 | 2590.00 | 388.50 | 0.29 |
| 2024-06-14 | 14.90 | 15.00 | 0.00 | 0.00 | 3564.00 | 532.38 | 0.40 |
| 2024-06-13 | 15.44 | 15.00 | -0.30 | -1.96 | 4699.00 | 706.86 | 0.53 |
| 2024-06-12 | 15.00 | 15.30 | 0.17 | 1.12 | 3369.00 | 515.96 | 0.38 |
| 2024-06-11 | 15.00 | 15.13 | 0.10 | 0.67 | 6880.00 | 1027.69 | 0.78 |
| 2024-06-07 | 14.63 | 15.03 | 0.65 | 4.52 | 7257.50 | 1080.40 | 0.82 |
| 2024-06-06 | 15.55 | 14.38 | -1.42 | -8.99 | 14492.05 | 2160.04 | 1.64 |
| 2024-06-05 | 16.11 | 15.80 | -0.21 | -1.31 | 3617.70 | 574.85 | 0.41 |
| 2024-06-04 | 16.60 | 16.01 | -0.46 | -2.79 | 7735.00 | 1249.50 | 0.88 |
| 2024-06-03 | 17.06 | 16.47 | -0.54 | -3.18 | 11599.00 | 1931.99 | 1.31 |
| 2024-05-31 | 17.02 | 17.01 | 0.07 | 0.41 | 4321.78 | 733.75 | 0.49 |
| 2024-05-30 | 17.00 | 16.94 | 0.09 | 0.53 | 6640.00 | 1132.20 | 0.75 |
| 2024-05-29 | 17.20 | 17.15 | 0.06 | 0.35 | 3937.00 | 674.14 | 0.45 |
| 2024-05-28 | 17.26 | 17.09 | -0.08 | -0.47 | 3969.14 | 679.04 | 0.45 |
| 2024-05-27 | 17.51 | 17.17 | -0.33 | -1.89 | 6296.00 | 1079.25 | 0.71 |
| 2024-05-24 | 17.63 | 17.50 | 0.04 | 0.23 | 5496.60 | 958.49 | 0.62 |
| 2024-05-23 | 17.90 | 17.46 | -0.40 | -2.24 | 8618.50 | 1513.25 | 0.98 |
| 2024-05-22 | 17.70 | 17.86 | 0.25 | 1.42 | 8609.11 | 1541.92 | 0.98 |
| 2024-05-21 | 18.10 | 17.61 | -0.38 | -2.11 | 6920.00 | 1225.40 | 0.78 |
| 2024-05-20 | 18.29 | 17.99 | -0.25 | -1.37 | 9872.78 | 1782.87 | 1.12 |
| 2024-05-17 | 18.30 | 18.24 | -0.05 | -0.27 | 11695.78 | 2115.66 | 1.32 |
| 2024-05-16 | 17.67 | 18.29 | 0.51 | 2.87 | 12231.20 | 2232.83 | 1.39 |
| 2024-05-15 | 17.70 | 17.78 | 0.08 | 0.45 | 6328.94 | 1124.60 | 0.72 |
| 2024-05-14 | 17.75 | 17.70 | 0.16 | 0.91 | 4436.00 | 782.75 | 0.50 |
| 2024-05-13 | 17.95 | 17.54 | -0.45 | -2.50 | 8873.00 | 1563.31 | 1.01 |
日K线
周K线
月K线
