东杰智能（300486）历史行情

以下为东杰智能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	17.000	16.990	17.100	16.350	0.030	0.177%	5.83万	0.00亿	0.000%
2026-10-08	17.300	16.960	17.560	16.780	-0.180	-1.050%	4.27万	0.00亿	0.000%
2026-10-07	17.400	17.140	17.510	17.130	-0.230	-1.324%	331.24万	0.57亿	0.694%
2026-10-06	17.400	17.140	17.510	17.130	-0.230	-1.324%	331.24万	0.57亿	0.694%
2026-10-05	17.400	17.140	17.510	17.130	-0.230	-1.324%	331.24万	0.57亿	0.694%
2026-10-02	17.400	17.140	17.510	17.130	-0.230	-1.324%	331.24万	0.57亿	0.694%
2026-10-01	17.400	17.140	17.510	17.130	-0.230	-1.324%	331.24万	0.57亿	0.694%
2026-09-30	17.400	17.140	17.510	17.130	-0.230	-1.324%	3.31万	0.00亿	0.000%
2026-09-29	17.290	17.370	17.680	17.100	0.330	1.937%	4.16万	0.00亿	0.000%
2026-09-28	17.910	17.040	17.980	17.040	-0.790	-4.431%	5.33万	0.00亿	0.000%
2026-09-27	17.730	17.830	18.080	17.720	0.030	0.169%	403.98万	0.72亿	0.847%
2026-09-24	17.730	17.830	18.080	17.720	0.030	0.169%	4.04万	0.00亿	0.000%
2026-09-23	18.100	17.800	18.100	17.760	-0.310	-1.712%	4.68万	0.00亿	0.000%
2026-09-22	18.160	18.110	18.270	18.000	0.030	0.166%	4.87万	0.00亿	0.000%
2026-09-21	18.170	18.080	18.270	17.910	-0.010	-0.055%	4.69万	0.00亿	0.000%
2026-09-18	18.400	18.090	18.400	17.920	-0.090	-0.495%	5.81万	0.00亿	0.000%
2026-09-17	17.670	18.180	18.300	17.640	0.540	3.061%	8.11万	0.00亿	0.000%
2026-09-16	17.300	17.640	18.000	17.000	0.310	1.789%	6.99万	0.00亿	0.000%
2026-09-15	18.580	17.330	18.650	17.300	-1.170	-6.324%	9.64万	0.00亿	0.000%
2026-09-14	18.760	18.500	18.970	18.500	-0.440	-2.323%	6.13万	0.00亿	0.000%
2026-09-11	18.010	18.940	19.000	17.910	0.840	4.641%	10.34万	0.00亿	0.000%
2026-09-10	18.400	18.100	18.440	18.010	-0.400	-2.162%	4.61万	0.00亿	0.000%
2026-09-09	18.320	18.500	18.740	18.240	0.090	0.489%	5.54万	0.00亿	0.000%
2026-09-08	18.270	18.410	18.680	18.080	0.020	0.109%	7.85万	0.00亿	0.000%
2026-09-07	18.480	18.390	18.520	18.150	-0.020	-0.109%	6.35万	0.00亿	0.000%
2026-09-04	18.240	18.410	18.450	18.000	0.380	2.108%	9.58万	0.00亿	0.000%
2026-09-03	18.000	18.030	18.260	17.730	0.100	0.558%	7.43万	0.00亿	0.000%
2026-09-02	17.500	17.930	18.200	17.430	0.170	0.957%	9.02万	0.00亿	0.000%
2026-09-01	18.450	17.760	18.500	17.640	-0.490	-2.685%	14.36万	0.00亿	0.000%
2026-08-31	18.430	18.250	18.440	18.000	-0.370	-1.987%	8.58万	0.00亿	0.000%
2026-08-28	19.050	18.620	19.100	18.440	-0.680	-3.523%	15.62万	0.00亿	0.000%
2026-08-27	20.790	19.300	20.860	19.270	-1.800	-8.531%	28.40万	0.00亿	0.000%
2026-08-26	22.010	21.100	22.400	20.500	-1.910	-8.301%	22.25万	0.00亿	0.000%
2026-08-25	21.910	23.010	23.190	21.550	1.010	4.591%	17.11万	0.00亿	0.000%
2026-08-24	22.890	22.000	23.330	20.690	-0.660	-2.913%	19.97万	0.00亿	0.000%
2026-08-21	21.790	22.660	22.970	21.410	0.830	3.802%	21.59万	0.00亿	0.000%
2026-08-20	20.050	21.830	22.290	20.000	2.030	10.253%	21.28万	0.00亿	0.000%
2026-08-19	20.590	19.800	20.970	19.700	-0.990	-4.762%	11.49万	0.00亿	0.000%
2026-08-18	20.630	20.790	21.040	20.350	0.180	0.873%	9.56万	0.00亿	0.000%
2026-08-17	20.230	20.610	20.720	19.990	0.380	1.878%	7.66万	0.00亿	0.000%
2026-08-14	19.910	20.230	20.280	19.570	0.380	1.914%	8.51万	0.00亿	0.000%
2026-08-13	19.990	19.850	20.760	19.800	-0.140	-0.700%	10.02万	0.00亿	0.000%
2026-08-12	19.670	19.990	20.070	19.660	0.280	1.421%	4.84万	0.00亿	0.000%
2026-08-11	20.080	19.710	20.080	19.600	-0.400	-1.989%	5.77万	0.00亿	0.000%
2026-08-10	20.500	20.110	20.510	19.730	-0.320	-1.566%	7.84万	0.00亿	0.000%
2026-08-07	19.900	20.430	20.450	19.690	0.530	2.663%	9.45万	0.00亿	0.000%
2026-08-06	19.490	19.900	20.200	19.490	-0.100	-0.500%	11.02万	0.00亿	0.000%
2026-08-05	18.600	20.000	21.240	18.550	1.340	7.181%	21.50万	0.00亿	0.000%
2026-08-04	18.530	18.660	18.880	17.810	0.490	2.697%	10.49万	0.00亿	0.000%
2026-08-03	17.190	18.170	18.370	17.020	0.980	5.701%	13.36万	0.00亿	0.000%
2026-07-31	16.200	17.190	17.500	16.200	1.380	8.729%	17.41万	0.00亿	0.000%
2026-07-30	16.260	15.810	16.720	15.550	-0.480	-2.947%	9.21万	0.00亿	0.000%
2026-07-29	16.450	16.290	16.560	15.750	-0.140	-0.852%	11.32万	0.00亿	0.000%
2026-07-28	17.000	16.430	17.320	16.300	-0.760	-4.421%	10.45万	0.00亿	0.000%
2026-07-27	16.340	17.190	17.190	16.340	0.680	4.119%	9.85万	0.00亿	0.000%
2026-07-24	16.910	16.510	17.220	16.500	-0.660	-3.844%	7.80万	0.00亿	0.000%
2026-07-23	16.760	17.170	17.240	16.660	0.180	1.059%	8.11万	0.00亿	0.000%
2026-07-22	17.510	16.990	17.640	16.900	-0.780	-4.389%	11.82万	0.00亿	0.000%
2026-07-21	17.490	17.770	17.770	15.440	0.420	2.421%	23.62万	0.00亿	0.000%
2026-07-20	18.800	17.350	19.190	17.070	-1.280	-6.871%	17.75万	0.00亿	0.000%
2026-07-17	20.670	18.630	20.670	18.460	-1.877	-9.153%	15.64万	0.00亿	0.000%
2026-07-16	20.587	20.507	20.847	19.987	-0.200	-0.966%	8.71万	0.00亿	0.000%
2026-07-15	21.187	20.707	21.537	20.607	-0.570	-2.679%	10.45万	0.00亿	0.000%
2026-07-14	20.707	21.277	21.487	20.487	0.370	1.770%	12.72万	0.00亿	0.000%
2026-07-13	21.257	20.907	21.677	20.857	-0.230	-1.088%	12.94万	0.00亿	0.000%
2026-07-10	21.017	21.137	21.537	20.787	-0.080	-0.377%	11.49万	0.00亿	0.000%
2026-07-09	21.157	21.217	21.467	20.497	0.360	1.726%	13.44万	0.00亿	0.000%
2026-07-08	21.517	20.857	21.607	20.487	-0.660	-3.067%	12.35万	0.00亿	0.000%
2026-07-07	22.547	21.517	22.937	21.407	-1.450	-6.313%	18.25万	0.00亿	0.000%
2026-07-06	22.087	22.967	23.837	21.907	0.950	4.315%	26.78万	0.00亿	0.000%
2026-07-03	21.937	22.017	22.977	21.597	0.370	1.709%	26.22万	0.00亿	0.000%
2026-07-02	21.587	21.647	22.667	21.427	-0.100	-0.460%	21.25万	0.00亿	0.000%
2026-07-01	21.507	21.747	22.067	21.167	0.410	1.922%	17.39万	0.00亿	0.000%
2026-06-30	20.867	21.337	21.517	20.517	0.380	1.813%	12.58万	0.00亿	0.000%
2026-06-29	20.987	20.957	21.057	20.047	-0.220	-1.039%	14.57万	0.00亿	0.000%
2026-06-26	21.437	21.177	21.977	20.907	-0.330	-1.534%	14.16万	0.00亿	0.000%
2026-06-25	22.117	21.507	22.507	21.267	-0.610	-2.758%	18.26万	0.00亿	0.000%
2026-06-24	21.997	22.117	22.157	21.507	0.010	0.045%	13.56万	0.00亿	0.000%
2026-06-23	21.787	22.107	22.647	21.747	-0.060	-0.271%	15.07万	0.00亿	0.000%
2026-06-22	23.297	22.167	23.847	21.787	-1.000	-4.316%	21.69万	0.00亿	0.000%
2026-06-18	23.287	23.167	23.777	22.507	0.070	0.303%	16.61万	0.00亿	0.000%
2026-06-17	23.877	23.097	24.467	23.017	-1.080	-4.467%	20.63万	0.00亿	0.000%
2026-06-16	23.367	24.177	24.337	22.887	0.610	2.588%	22.41万	0.00亿	0.000%
2026-06-15	23.637	23.567	23.887	22.887	0.080	0.341%	18.41万	0.00亿	0.000%
2026-06-12	24.687	23.487	24.877	23.487	-0.720	-2.974%	22.43万	0.00亿	0.000%
2026-06-11	25.347	24.207	26.247	24.017	-1.130	-4.460%	21.36万	0.00亿	0.000%
2026-06-10	26.267	25.337	26.357	24.487	-1.180	-4.450%	25.48万	0.00亿	0.000%
2026-06-09	26.987	26.517	27.467	25.897	-0.150	-0.562%	20.58万	0.00亿	0.000%
2026-06-08	25.797	26.667	27.487	25.797	-1.470	-5.224%	28.78万	0.00亿	0.000%
2026-06-05	27.777	28.137	28.867	26.887	0.360	1.296%	36.78万	0.00亿	0.000%
2026-06-04	27.987	27.777	28.537	27.197	-0.460	-1.629%	42.38万	0.00亿	0.000%
2026-06-03	29.697	28.237	30.147	27.727	-1.730	-5.773%	70.37万	0.00亿	0.000%
2026-06-02	24.997	29.967	29.967	24.977	5.000	20.026%	65.39万	0.00亿	0.000%
2026-06-01	24.687	24.967	25.777	24.117	0.040	0.160%	44.85万	0.00亿	0.000%
2026-05-29	20.897	24.927	24.927	20.887	4.160	20.032%	55.51万	0.00亿	0.000%
2026-05-28	20.787	20.767	21.037	20.367	0.020	0.096%	8.98万	0.00亿	0.000%
2026-05-27	21.617	20.747	21.617	20.417	-0.910	-4.202%	15.18万	0.00亿	0.000%
2026-05-26	22.017	21.657	22.417	21.337	-0.660	-2.957%	11.78万	0.00亿	0.000%
2026-05-25	23.127	22.317	23.567	22.157	-0.770	-3.335%	13.39万	0.00亿	0.000%
2026-05-22	22.917	23.087	23.197	22.397	0.130	0.566%	11.66万	0.00亿	0.000%
2026-05-21	22.767	22.957	24.217	22.747	0.120	0.525%	22.48万	0.00亿	0.000%
2026-05-20	22.097	22.837	23.167	21.647	0.740	3.349%	15.19万	0.00亿	0.000%
2026-05-19	22.067	22.097	22.607	21.907	-0.180	-0.808%	9.29万	0.00亿	0.000%
2026-05-18	22.197	22.277	22.647	21.597	-0.250	-1.110%	12.56万	0.00亿	0.000%
2026-05-15	22.317	22.527	22.977	22.147	0.320	1.441%	11.02万	0.00亿	0.000%
2026-05-14	22.967	22.207	23.037	22.187	-0.760	-3.309%	8.99万	0.00亿	0.000%
2026-05-13	22.687	22.967	23.067	22.487	0.050	0.218%	9.03万	0.00亿	0.000%
2026-05-12	22.887	22.917	23.757	22.197	-0.010	-0.044%	17.42万	0.00亿	0.000%
2026-05-11	23.677	22.927	23.777	22.877	-0.750	-3.168%	16.31万	0.00亿	0.000%
2026-05-08	22.867	23.677	23.787	22.787	0.820	3.588%	15.90万	0.00亿	0.000%
2026-05-07	22.997	22.857	23.257	22.787	-0.260	-1.125%	11.55万	0.00亿	0.000%
2026-05-06	23.147	23.117	23.377	22.867	-0.030	-0.130%	13.29万	0.00亿	0.000%
2026-04-30	23.277	23.147	23.647	22.937	0.020	0.086%	8.37万	0.00亿	0.000%
2026-04-29	23.397	23.127	23.707	23.047	-0.370	-1.575%	9.58万	0.00亿	0.000%
2026-04-28	23.987	23.497	24.437	23.397	-0.750	-3.093%	8.89万	0.00亿	0.000%
2026-04-27	23.387	24.247	24.967	22.787	0.690	2.929%	15.54万	0.00亿	0.000%
2026-04-24	23.187	23.557	23.787	22.987	0.570	2.480%	9.98万	0.00亿	0.000%
2026-04-23	24.527	22.987	24.617	22.607	-1.490	-6.087%	18.61万	0.00亿	0.000%
2026-04-22	24.627	24.477	24.707	24.117	-0.150	-0.609%	8.69万	0.00亿	0.000%
2026-04-21	25.017	24.627	25.117	24.487	-0.380	-1.520%	11.18万	0.00亿	0.000%
2026-04-20	23.927	25.007	25.097	23.497	0.960	3.992%	18.77万	0.00亿	0.000%
2026-04-17	23.987	24.047	24.177	23.617	-0.020	-0.083%	10.28万	0.00亿	0.000%
2026-04-16	24.187	24.067	24.237	23.737	0.000	0.000%	12.66万	0.00亿	0.000%
2026-04-15	24.977	24.067	25.167	23.957	-0.810	-3.256%	13.79万	0.00亿	0.000%
2026-04-14	25.187	24.877	25.247	24.487	-0.050	-0.201%	12.56万	0.00亿	0.000%
2026-04-13	24.237	24.927	25.197	23.707	0.000	0.000%	12.21万	0.00亿	0.000%
2026-04-10	24.787	24.877	25.287	24.617	0.000	0.000%	12.88万	0.00亿	0.000%
2026-04-09	24.597	24.497	25.387	24.377	0.000	0.000%	14.44万	0.00亿	0.000%
2026-04-08	24.547	24.917	25.047	24.387	0.000	0.000%	11.57万	0.00亿	0.000%
2026-04-07	24.787	24.037	24.967	23.887	0.000	0.000%	12.88万	0.00亿	0.000%
2026-04-03	25.287	25.097	25.937	25.097	0.000	0.000%	15.14万	0.00亿	0.000%
2026-04-02	24.787	25.347	25.737	24.687	0.000	0.000%	18.16万	0.00亿	0.000%
2026-04-01	23.287	25.317	26.277	22.787	0.000	0.000%	21.88万	0.00亿	0.000%