杰瑞股份（002353）历史行情

以下为杰瑞股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	109.000	103.900	109.560	100.350	-5.650	-5.157%	23.08万	0.00亿	0.000%
2026-10-08	110.220	109.550	113.080	108.080	-0.670	-0.608%	14.68万	0.00亿	0.000%
2026-10-07	110.160	110.220	112.410	109.000	0.440	0.401%	839.41万	9.26亿	1.215%
2026-10-06	110.160	110.220	112.410	109.000	0.440	0.401%	839.41万	9.26亿	1.215%
2026-10-05	110.160	110.220	112.410	109.000	0.440	0.401%	839.41万	9.26亿	1.215%
2026-10-02	110.160	110.220	112.410	109.000	0.440	0.401%	839.41万	9.26亿	1.215%
2026-10-01	110.160	110.220	112.410	109.000	0.440	0.401%	839.41万	9.26亿	1.215%
2026-09-30	110.160	110.220	112.410	109.000	0.440	0.401%	8.39万	0.00亿	0.000%
2026-09-29	110.000	109.780	110.990	108.570	-0.620	-0.562%	10.28万	0.00亿	0.000%
2026-09-28	115.780	110.400	116.290	108.510	-5.620	-4.844%	17.77万	0.00亿	0.000%
2026-09-27	116.800	116.020	119.840	115.190	-0.820	-0.702%	1,662.04万	19.46亿	2.405%
2026-09-24	116.800	116.020	119.840	115.190	-0.820	-0.702%	16.62万	0.00亿	0.000%
2026-09-23	118.950	116.840	118.950	110.510	-2.080	-1.749%	27.09万	0.00亿	0.000%
2026-09-22	125.010	118.920	126.000	118.220	-5.780	-4.635%	16.21万	0.00亿	0.000%
2026-09-21	128.410	124.700	128.450	122.740	-1.200	-0.953%	16.03万	0.00亿	0.000%
2026-09-18	124.000	125.900	126.500	121.330	4.500	3.707%	16.79万	0.00亿	0.000%
2026-09-17	122.000	121.400	124.680	121.040	1.410	1.175%	16.41万	0.00亿	0.000%
2026-09-16	120.710	119.990	122.430	116.380	-0.710	-0.588%	15.94万	0.00亿	0.000%
2026-09-15	117.440	120.700	124.000	116.670	3.010	2.558%	14.51万	0.00亿	0.000%
2026-09-14	116.500	117.690	118.950	115.410	-1.250	-1.051%	11.09万	0.00亿	0.000%
2026-09-11	120.100	118.940	120.500	115.550	-3.021	-2.477%	16.26万	0.00亿	0.000%
2026-09-10	123.751	121.961	123.841	120.001	-3.590	-2.859%	16.21万	0.00亿	0.000%
2026-09-09	126.581	125.551	130.231	125.071	-0.080	-0.064%	16.91万	0.00亿	0.000%
2026-09-08	125.851	125.631	131.731	124.251	0.420	0.335%	22.56万	0.00亿	0.000%
2026-09-07	127.351	125.211	127.551	123.431	-0.060	-0.048%	21.58万	0.00亿	0.000%
2026-09-04	126.831	125.271	131.731	124.151	1.480	1.196%	19.16万	0.00亿	0.000%
2026-09-03	124.931	123.791	125.551	121.951	0.370	0.300%	9.96万	0.00亿	0.000%
2026-09-02	126.731	123.421	127.481	122.861	-3.930	-3.086%	12.89万	0.00亿	0.000%
2026-09-01	128.511	127.351	129.871	125.931	-2.760	-2.121%	12.52万	0.00亿	0.000%
2026-08-31	130.811	130.111	134.651	126.571	-0.660	-0.505%	20.43万	0.00亿	0.000%
2026-08-28	134.851	130.771	134.851	128.151	-5.320	-3.909%	23.56万	0.00亿	0.000%
2026-08-27	134.041	136.091	139.381	131.041	-1.260	-0.917%	25.75万	0.00亿	0.000%
2026-08-26	141.961	137.351	143.621	136.491	-3.880	-2.747%	12.56万	0.00亿	0.000%
2026-08-25	139.711	141.231	143.901	138.351	-1.100	-0.773%	11.43万	0.00亿	0.000%
2026-08-24	154.291	142.331	154.291	138.851	-10.020	-6.577%	17.11万	0.00亿	0.000%
2026-08-21	152.321	152.351	157.081	150.431	-0.750	-0.490%	13.13万	0.00亿	0.000%
2026-08-20	152.611	153.101	155.301	148.451	2.750	1.829%	17.14万	0.00亿	0.000%
2026-08-19	156.851	150.351	161.351	148.451	-12.050	-7.420%	24.81万	0.00亿	0.000%
2026-08-18	168.831	162.401	170.351	159.851	-3.540	-2.133%	26.37万	0.00亿	0.000%
2026-08-17	150.881	165.941	165.941	148.951	15.100	10.011%	21.08万	0.00亿	0.000%
2026-08-14	146.401	150.841	154.301	143.351	6.410	4.438%	27.86万	0.00亿	0.000%
2026-08-13	142.101	144.431	147.361	138.601	3.780	2.688%	20.59万	0.00亿	0.000%
2026-08-12	144.231	140.651	146.201	139.441	-3.590	-2.489%	14.98万	0.00亿	0.000%
2026-08-11	142.701	144.241	147.021	141.841	-1.460	-1.002%	8.25万	0.00亿	0.000%
2026-08-10	147.351	145.701	153.481	140.851	0.730	0.504%	12.11万	0.00亿	0.000%
2026-08-07	144.421	144.971	147.611	143.181	0.550	0.381%	12.39万	0.00亿	0.000%
2026-08-06	145.851	144.421	151.821	142.651	-4.420	-2.970%	16.46万	0.00亿	0.000%
2026-08-05	137.851	148.841	151.181	137.721	7.170	5.061%	19.71万	0.00亿	0.000%
2026-08-04	132.851	141.671	143.151	131.651	11.070	8.476%	16.06万	0.00亿	0.000%
2026-08-03	133.851	130.601	137.031	128.491	-3.950	-2.936%	16.30万	0.00亿	0.000%
2026-07-31	134.931	134.551	138.151	132.851	8.970	7.143%	28.42万	0.00亿	0.000%
2026-07-30	140.561	125.581	141.851	125.581	-13.970	-10.011%	25.58万	0.00亿	0.000%
2026-07-29	136.411	139.551	143.031	133.851	3.780	2.784%	24.03万	0.00亿	0.000%
2026-07-28	143.851	135.771	146.131	135.771	-15.100	-10.009%	24.51万	0.00亿	0.000%
2026-07-27	139.021	150.871	150.871	134.851	13.730	10.012%	30.68万	0.00亿	0.000%
2026-07-24	147.851	137.141	147.851	136.191	2.180	1.615%	42.95万	0.00亿	0.000%
2026-07-23	134.961	134.961	134.961	134.961	12.280	10.010%	2.91万	0.00亿	0.000%
2026-07-22	125.851	122.681	129.051	120.081	-3.180	-2.527%	19.82万	0.00亿	0.000%
2026-07-21	115.851	125.861	126.101	104.851	11.240	9.806%	38.44万	0.00亿	0.000%
2026-07-20	119.851	114.621	120.831	110.101	-2.680	-2.285%	26.73万	0.00亿	0.000%
2026-07-17	130.071	117.301	130.291	117.301	-13.050	-10.011%	28.34万	0.00亿	0.000%
2026-07-16	133.591	130.351	135.741	128.531	-4.050	-3.013%	16.33万	0.00亿	0.000%
2026-07-15	147.191	134.401	147.551	132.511	-10.190	-7.047%	21.84万	0.00亿	0.000%
2026-07-14	137.941	144.591	144.751	135.921	5.950	4.292%	18.41万	0.00亿	0.000%
2026-07-13	147.781	138.641	152.131	136.751	-12.410	-8.216%	24.37万	0.00亿	0.000%
2026-07-10	169.851	151.051	169.851	151.051	-16.800	-10.009%	19.76万	0.00亿	0.000%
2026-07-09	161.711	167.851	168.331	158.431	10.010	6.342%	16.90万	0.00亿	0.000%
2026-07-08	168.851	157.841	172.241	157.711	-10.820	-6.415%	13.67万	0.00亿	0.000%
2026-07-07	172.771	168.661	174.621	165.081	-2.300	-1.345%	14.98万	0.00亿	0.000%
2026-07-06	164.731	170.961	176.441	161.731	9.650	5.982%	23.71万	0.00亿	0.000%
2026-07-03	145.851	161.311	161.311	145.851	14.680	10.012%	16.33万	0.00亿	0.000%
2026-07-02	146.241	146.631	152.551	144.581	-7.860	-5.088%	14.22万	0.00亿	0.000%
2026-07-01	153.941	154.491	162.331	153.291	2.140	1.405%	13.85万	0.00亿	0.000%
2026-06-30	151.341	152.351	156.831	150.771	1.810	1.202%	14.72万	0.00亿	0.000%
2026-06-29	163.021	150.541	165.481	145.251	-10.840	-6.717%	26.83万	0.00亿	0.000%
2026-06-26	162.851	161.381	166.551	159.881	-1.980	-1.212%	11.60万	0.00亿	0.000%
2026-06-25	159.041	163.361	167.841	159.041	4.370	2.749%	14.76万	0.00亿	0.000%
2026-06-24	163.751	158.991	166.371	158.491	-5.560	-3.379%	15.42万	0.00亿	0.000%
2026-06-23	173.511	164.551	175.351	164.071	-8.960	-5.164%	13.03万	0.00亿	0.000%
2026-06-22	163.861	173.511	175.351	163.861	9.440	5.754%	17.14万	0.00亿	0.000%
2026-06-18	160.341	164.071	172.621	159.131	6.570	4.171%	19.11万	0.00亿	0.000%
2026-06-17	150.851	157.501	159.841	150.381	5.140	3.374%	14.41万	0.00亿	0.000%
2026-06-16	153.181	152.361	159.331	151.721	-2.360	-1.525%	17.79万	0.00亿	0.000%
2026-06-15	145.861	154.721	155.401	143.931	9.970	6.888%	23.37万	0.00亿	0.000%
2026-06-12	152.111	144.751	157.851	144.751	-0.110	-0.076%	29.90万	0.00亿	0.000%
2026-06-11	140.781	144.861	149.171	139.451	0.210	0.145%	23.79万	0.00亿	0.000%
2026-06-10	147.351	144.651	148.851	136.131	-6.620	-4.376%	47.62万	0.00亿	0.000%
2026-06-09	151.651	151.271	152.871	144.311	4.200	2.856%	16.63万	0.00亿	0.000%
2026-06-08	141.371	147.071	149.051	140.131	-3.462	-2.300%	21.71万	0.00亿	0.000%
2026-06-05	162.133	150.533	162.133	149.163	-5.960	-3.808%	29.91万	0.00亿	0.000%
2026-06-04	142.403	156.493	156.493	140.833	14.300	10.057%	24.62万	0.00亿	0.000%
2026-06-03	147.243	142.193	151.143	140.733	-5.050	-3.430%	21.07万	0.00亿	0.000%
2026-06-02	146.853	147.243	149.893	141.813	1.090	0.746%	19.56万	0.00亿	0.000%
2026-06-01	142.153	146.153	153.593	141.713	6.600	4.729%	24.80万	0.00亿	0.000%
2026-05-29	146.953	139.553	147.133	138.383	-7.680	-5.216%	19.17万	0.00亿	0.000%
2026-05-28	141.153	147.233	148.603	139.233	6.620	4.708%	20.70万	0.00亿	0.000%
2026-05-27	137.153	140.613	143.903	137.153	7.410	5.563%	24.55万	0.00亿	0.000%
2026-05-26	137.733	133.203	137.853	131.153	-3.300	-2.418%	14.31万	0.00亿	0.000%
2026-05-25	132.843	136.503	136.763	129.903	4.100	3.097%	18.26万	0.00亿	0.000%
2026-05-22	132.353	132.403	135.653	130.383	0.270	0.204%	18.39万	0.00亿	0.000%
2026-05-21	136.653	132.133	138.953	132.033	-3.050	-2.256%	13.75万	0.00亿	0.000%
2026-05-20	139.153	135.183	141.053	131.333	-2.780	-2.015%	17.21万	0.00亿	0.000%
2026-05-19	137.103	137.963	139.633	134.433	-0.340	-0.246%	11.89万	0.00亿	0.000%
2026-05-18	135.233	138.303	140.903	134.113	1.290	0.942%	13.69万	0.00亿	0.000%
2026-05-15	140.313	137.013	143.913	135.953	-0.810	-0.588%	16.52万	0.00亿	0.000%
2026-05-14	145.663	137.823	147.923	137.153	-10.280	-6.941%	20.12万	0.00亿	0.000%
2026-05-13	142.033	148.103	150.853	138.963	5.150	3.603%	17.62万	0.00亿	0.000%
2026-05-12	143.873	142.953	145.413	139.153	-0.920	-0.639%	16.34万	0.00亿	0.000%
2026-05-11	145.553	143.873	146.353	139.253	-1.660	-1.141%	21.22万	0.00亿	0.000%
2026-05-08	148.153	145.533	148.753	141.943	-4.420	-2.948%	17.64万	0.00亿	0.000%
2026-05-07	149.113	149.953	151.143	143.353	0.760	0.509%	15.94万	0.00亿	0.000%
2026-05-06	143.253	149.193	149.853	143.003	13.040	9.577%	24.73万	0.00亿	0.000%
2026-04-30	126.753	136.153	138.753	122.383	9.750	7.713%	29.34万	0.00亿	0.000%
2026-04-29	123.483	126.403	127.973	122.553	2.220	1.788%	11.45万	0.00亿	0.000%
2026-04-28	127.573	124.183	128.373	123.153	-4.270	-3.324%	13.44万	0.00亿	0.000%
2026-04-27	129.123	128.453	134.153	126.953	-1.700	-1.306%	14.35万	0.00亿	0.000%
2026-04-24	129.153	130.153	131.373	123.253	0.610	0.471%	18.91万	0.00亿	0.000%
2026-04-23	127.413	129.543	133.533	124.753	8.230	6.784%	26.00万	0.00亿	0.000%
2026-04-22	115.273	121.313	121.733	115.253	5.010	4.308%	16.90万	0.00亿	0.000%
2026-04-21	117.103	116.303	119.973	115.003	-0.870	-0.742%	13.81万	0.00亿	0.000%
2026-04-20	120.153	117.173	120.153	115.253	-3.160	-2.626%	17.38万	0.00亿	0.000%
2026-04-17	114.283	120.333	122.983	114.033	4.880	4.227%	28.06万	0.00亿	0.000%
2026-04-16	108.653	115.453	116.493	108.263	6.820	6.278%	23.71万	0.00亿	0.000%
2026-04-15	110.813	108.633	113.043	108.203	-1.270	-1.156%	16.77万	0.00亿	0.000%
2026-04-14	112.253	109.903	113.053	108.243	-0.980	-0.884%	20.75万	0.00亿	0.000%
2026-04-13	115.153	110.883	115.313	109.153	0.000	0.000%	27.02万	0.00亿	0.000%
2026-04-10	112.153	116.613	119.833	110.313	0.000	0.000%	23.11万	0.00亿	0.000%
2026-04-09	110.763	111.643	114.093	107.753	0.000	0.000%	26.69万	0.00亿	0.000%
2026-04-08	107.033	110.983	110.983	106.693	0.000	0.000%	25.17万	0.00亿	0.000%
2026-04-07	106.463	100.813	106.613	99.853	0.000	0.000%	23.47万	0.00亿	0.000%
2026-04-03	105.783	106.523	109.353	105.173	0.000	0.000%	23.92万	0.00亿	0.000%
2026-04-02	102.593	107.153	109.603	102.593	0.000	0.000%	40.06万	0.00亿	0.000%
2026-04-01	100.153	99.563	102.413	97.343	0.000	0.000%	29.23万	0.00亿	0.000%