杰创智能(301248)股票信息
| 股票代码 | 301248 |
| 股票名称 | 杰创智能 |
| 最新价/元 | 14.88 |
| 涨跌额/元 | -2.80 |
| 涨跌幅/% | -15.84 |
| 买入/元 | 14.88 |
| 卖出/元 | 14.89 |
| 昨收/元 | 17.68 |
| 今开/元 | 16.82 |
| 最高/元 | 16.86 |
| 最低/元 | 14.88 |
| 成交量/手 | 111713.57 |
| 成交额/万 | 17952.57 |
| 股净值/元 | 372.00 |
| 市净率 | 1.50 |
| 总市值/万 | 228713.04 |
| 流通值/万 | 151792.18 |
| 换手率/% | 10.95 |
| 入市日期 | 2022-04-20 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:39 |
杰创智能(301248)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 | 16.82 | 14.88 | -2.80 | -15.84 | 111713.57 | 17952.57 | 10.95 |
| 2024-10-08 | 18.34 | 17.68 | 2.20 | 14.21 | 147891.40 | 25353.24 | 14.50 |
| 2024-09-30 | 14.05 | 15.48 | 1.92 | 14.16 | 117058.94 | 17295.76 | 11.48 |
| 2024-09-27 | 12.97 | 13.56 | 0.77 | 6.02 | 61938.07 | 8264.65 | 6.07 |
| 2024-09-26 | 12.45 | 12.79 | 0.24 | 1.91 | 39979.16 | 5060.70 | 3.92 |
| 2024-09-25 | 12.58 | 12.55 | 0.04 | 0.32 | 47559.93 | 6043.54 | 4.66 |
| 2024-09-24 | 12.38 | 12.51 | 0.13 | 1.05 | 49208.03 | 6074.39 | 4.82 |
| 2024-09-23 | 12.24 | 12.38 | 0.16 | 1.31 | 33173.50 | 4113.14 | 3.25 |
| 2024-09-20 | 12.18 | 12.22 | 0.09 | 0.74 | 32460.50 | 3965.04 | 3.18 |
| 2024-09-19 | 11.56 | 12.13 | 0.63 | 5.48 | 43665.50 | 5231.85 | 4.28 |
| 2024-09-18 | 11.83 | 11.50 | -0.32 | -2.71 | 32931.50 | 3773.90 | 3.23 |
| 2024-09-13 | 12.30 | 11.82 | -0.41 | -3.35 | 21900.50 | 2628.74 | 2.15 |
| 2024-09-12 | 12.37 | 12.23 | -0.06 | -0.49 | 18524.50 | 2292.85 | 1.82 |
| 2024-09-11 | 12.31 | 12.29 | -0.08 | -0.65 | 15886.49 | 1949.92 | 1.56 |
| 2024-09-10 | 12.18 | 12.37 | 0.32 | 2.66 | 20446.00 | 2491.33 | 2.01 |
| 2024-09-09 | 12.03 | 12.05 | 0.02 | 0.17 | 19766.22 | 2366.19 | 1.94 |
| 2024-09-06 | 12.52 | 12.03 | -0.49 | -3.91 | 30077.72 | 3668.67 | 2.95 |
| 2024-09-05 | 12.41 | 12.52 | 0.11 | 0.89 | 19015.50 | 2380.47 | 1.87 |
| 2024-09-04 | 12.64 | 12.41 | -0.38 | -2.97 | 26367.81 | 3305.44 | 2.59 |
| 2024-09-03 | 12.60 | 12.79 | 0.24 | 1.91 | 29495.00 | 3748.82 | 2.90 |
| 2024-09-02 | 12.93 | 12.55 | -0.30 | -2.34 | 23937.73 | 3046.46 | 2.35 |
| 2024-08-30 | 12.41 | 12.85 | 0.40 | 3.21 | 37099.73 | 4758.95 | 3.64 |
| 2024-08-29 | 12.51 | 12.45 | -0.35 | -2.73 | 46763.50 | 5797.58 | 4.59 |
| 2024-08-28 | 12.89 | 12.80 | -0.09 | -0.70 | 21175.00 | 2730.04 | 2.08 |
| 2024-08-27 | 13.33 | 12.89 | -0.54 | -4.02 | 24488.00 | 3201.70 | 2.41 |
| 2024-08-26 | 13.13 | 13.43 | 0.24 | 1.82 | 24916.00 | 3319.92 | 2.45 |
| 2024-08-23 | 13.15 | 13.19 | 0.09 | 0.69 | 28749.73 | 3786.71 | 2.83 |
| 2024-08-22 | 13.60 | 13.10 | -0.36 | -2.68 | 27279.73 | 3622.55 | 2.68 |
| 2024-08-21 | 13.49 | 13.46 | -0.04 | -0.30 | 24146.23 | 3273.80 | 2.37 |
| 2024-08-20 | 13.76 | 13.50 | -0.31 | -2.25 | 30245.00 | 4111.74 | 2.97 |
| 2024-08-19 | 14.01 | 13.81 | -0.23 | -1.64 | 35226.00 | 4919.33 | 3.46 |
| 2024-08-16 | 13.84 | 14.04 | 0.16 | 1.15 | 36213.00 | 5076.81 | 3.56 |
| 2024-08-15 | 13.79 | 13.88 | 0.12 | 0.87 | 31377.00 | 4343.01 | 3.08 |
| 2024-08-14 | 13.80 | 13.76 | -0.05 | -0.36 | 22359.00 | 3086.21 | 2.20 |
| 2024-08-13 | 13.49 | 13.81 | 0.32 | 2.37 | 30276.82 | 4138.92 | 2.98 |
| 2024-08-12 | 13.83 | 13.49 | -0.46 | -3.30 | 42222.50 | 5709.37 | 4.15 |
| 2024-08-09 | 14.24 | 13.95 | -0.30 | -2.11 | 43543.98 | 6194.00 | 4.28 |
| 2024-08-08 | 14.75 | 14.25 | -0.76 | -5.06 | 78565.50 | 11319.39 | 7.72 |
| 2024-08-07 | 14.55 | 15.01 | 0.71 | 4.97 | 83225.50 | 12403.99 | 8.18 |
| 2024-08-06 | 14.71 | 14.30 | 0.20 | 1.42 | 41615.00 | 5966.43 | 4.09 |
| 2024-08-05 | 14.59 | 14.10 | -0.79 | -5.31 | 59361.00 | 8623.94 | 5.83 |
| 2024-08-02 | 15.00 | 14.89 | -0.39 | -2.55 | 66119.84 | 9954.81 | 6.50 |
| 2024-08-01 | 15.37 | 15.28 | 0.05 | 0.33 | 75558.37 | 11570.88 | 7.43 |
| 2024-07-31 | 14.54 | 15.23 | 0.59 | 4.03 | 92896.00 | 14015.95 | 9.13 |
| 2024-07-30 | 14.75 | 14.64 | -0.27 | -1.81 | 54494.00 | 8017.20 | 5.36 |
| 2024-07-29 | 14.00 | 14.91 | 0.91 | 6.50 | 91201.00 | 13300.85 | 8.96 |
| 2024-07-26 | 13.75 | 14.00 | 0.23 | 1.67 | 39384.50 | 5495.75 | 3.87 |
| 2024-07-25 | 13.43 | 13.77 | 0.09 | 0.66 | 42407.00 | 5807.59 | 4.17 |
| 2024-07-24 | 13.74 | 13.68 | -0.32 | -2.29 | 50750.50 | 7056.40 | 4.99 |
| 2024-07-23 | 14.03 | 14.00 | -0.20 | -1.41 | 56203.50 | 8026.06 | 5.52 |
| 2024-07-22 | 13.66 | 14.20 | 0.56 | 4.11 | 55736.30 | 7838.38 | 5.48 |
| 2024-07-19 | 13.60 | 13.64 | -0.08 | -0.58 | 49581.50 | 6812.07 | 4.87 |
| 2024-07-18 | 14.12 | 13.72 | -0.78 | -5.38 | 81102.50 | 11108.04 | 7.97 |
| 2024-07-17 | 15.49 | 14.50 | -0.86 | -5.60 | 75207.73 | 11169.03 | 7.39 |
| 2024-07-16 | 15.19 | 15.36 | -0.10 | -0.65 | 70504.96 | 10731.25 | 6.93 |
| 2024-07-15 | 14.98 | 15.46 | 0.45 | 3.00 | 84064.96 | 12801.52 | 8.26 |
| 2024-07-12 | 15.50 | 15.01 | -0.72 | -4.58 | 84232.47 | 12854.97 | 8.28 |
| 2024-07-11 | 15.55 | 15.73 | 0.12 | 0.77 | 121299.50 | 18894.71 | 11.92 |
| 2024-07-10 | 14.70 | 15.61 | 0.69 | 4.63 | 137692.63 | 21102.78 | 13.53 |
| 2024-07-09 | 14.45 | 14.92 | 0.28 | 1.91 | 102447.64 | 14913.74 | 10.07 |
| 2024-07-08 | 15.00 | 14.64 | -0.58 | -3.81 | 88573.84 | 13024.50 | 8.71 |
| 2024-07-05 | 14.58 | 15.22 | 0.62 | 4.25 | 116565.00 | 17518.98 | 11.46 |
| 2024-07-04 | 15.26 | 14.60 | -0.25 | -1.68 | 93407.58 | 13929.20 | 9.18 |
| 2024-07-03 | 15.68 | 14.85 | -1.14 | -7.13 | 128159.50 | 19410.73 | 12.60 |
| 2024-07-02 | 15.01 | 15.99 | 0.89 | 5.89 | 177529.76 | 28080.08 | 17.45 |
| 2024-07-01 | 14.89 | 15.10 | 0.03 | 0.20 | 79848.71 | 11767.71 | 7.85 |
| 2024-06-28 | 14.58 | 15.07 | 0.45 | 3.08 | 118167.97 | 17637.61 | 11.61 |
| 2024-06-27 | 14.52 | 14.62 | -0.02 | -0.14 | 96762.03 | 14201.98 | 9.51 |
| 2024-06-26 | 13.69 | 14.64 | 0.71 | 5.10 | 94133.68 | 13283.93 | 9.25 |
| 2024-06-25 | 14.12 | 13.93 | 0.01 | 0.07 | 86510.49 | 12101.94 | 8.50 |
| 2024-06-24 | 14.18 | 13.92 | -0.77 | -5.24 | 112348.89 | 15747.11 | 11.04 |
| 2024-06-21 | 14.71 | 14.69 | -0.91 | -5.83 | 173527.60 | 25766.17 | 17.06 |
| 2024-06-20 | 15.60 | 15.60 | 0.89 | 6.05 | 244685.74 | 39979.02 | 24.05 |
| 2024-06-19 | 13.98 | 14.71 | 0.71 | 5.07 | 116779.78 | 17167.51 | 11.48 |
| 2024-06-18 | 13.22 | 14.00 | 0.65 | 4.87 | 53292.42 | 7345.63 | 5.24 |
| 2024-06-17 | 13.30 | 13.35 | -0.02 | -0.15 | 33281.15 | 4467.92 | 3.27 |
| 2024-06-14 | 13.20 | 13.37 | 0.18 | 1.37 | 36093.90 | 4796.52 | 3.55 |
| 2024-06-13 | 13.21 | 13.19 | -0.04 | -0.30 | 39583.20 | 5221.33 | 3.89 |
| 2024-06-12 | 13.06 | 13.23 | 0.14 | 1.07 | 31078.77 | 4127.11 | 3.05 |
| 2024-06-11 | 12.75 | 13.09 | 0.25 | 1.95 | 37404.97 | 4825.29 | 3.68 |
| 2024-06-07 | 12.68 | 12.84 | 0.36 | 2.89 | 38758.66 | 4966.10 | 3.81 |
| 2024-06-06 | 13.28 | 12.48 | -0.69 | -5.24 | 63598.50 | 8026.22 | 6.25 |
| 2024-06-05 | 13.17 | 13.17 | -0.07 | -0.53 | 40152.00 | 5303.29 | 3.95 |
| 2024-06-04 | 13.70 | 13.24 | -0.54 | -3.92 | 67502.97 | 8871.90 | 6.63 |
| 2024-06-03 | 14.55 | 13.78 | -0.59 | -4.11 | 64396.03 | 9042.83 | 6.33 |
| 2024-05-31 | 13.41 | 14.37 | 0.96 | 7.16 | 96754.03 | 13681.40 | 9.51 |
| 2024-05-30 | 13.48 | 13.41 | -0.23 | -1.69 | 36787.50 | 4948.42 | 3.62 |
| 2024-05-29 | 13.66 | 13.64 | -0.12 | -0.87 | 53595.00 | 7325.85 | 5.27 |
| 2024-05-28 | 14.00 | 13.76 | -0.54 | -3.78 | 57918.00 | 8044.25 | 5.69 |
| 2024-05-27 | 14.28 | 14.40 | 0.12 | 0.84 | 86120.16 | 12093.56 | 8.46 |
| 2024-05-24 | 15.45 | 14.28 | -1.52 | -9.62 | 144049.88 | 21506.36 | 14.16 |
| 2024-05-23 | 16.50 | 15.80 | 0.68 | 4.50 | 195152.14 | 32306.54 | 19.18 |
| 2024-05-22 | 14.77 | 15.12 | 0.14 | 0.94 | 59510.19 | 8943.61 | 5.85 |
| 2024-05-21 | 15.07 | 14.98 | -0.18 | -1.19 | 66352.19 | 10033.19 | 6.52 |
| 2024-05-20 | 14.90 | 15.16 | 0.05 | 0.33 | 85733.97 | 12868.88 | 8.43 |
| 2024-05-17 | 14.36 | 15.11 | 1.09 | 7.78 | 137912.04 | 20734.87 | 13.55 |
| 2024-05-16 | 13.53 | 14.02 | 0.52 | 3.85 | 53193.62 | 7409.27 | 5.23 |
| 2024-05-15 | 13.52 | 13.50 | -0.18 | -1.32 | 38243.22 | 5194.46 | 3.76 |
| 2024-05-14 | 13.72 | 13.68 | 0.12 | 0.89 | 34756.22 | 4758.91 | 3.42 |
| 2024-05-13 | 14.07 | 13.56 | -0.85 | -5.90 | 59405.95 | 8151.26 | 5.84 |
日K线
周K线
月K线
