杰恩股份（300668）历史行情

以下为杰恩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
2026-10-08	30.510	29.680	30.850	29.330	-0.230	-0.769%	316.13万	0.95亿	3.171%
2026-10-07	31.000	29.910	31.260	29.760	-1.150	-3.703%	321.76万	0.97亿	3.227%
2026-10-06	31.000	29.910	31.260	29.760	-1.150	-3.703%	321.76万	0.97亿	3.227%
2026-10-05	31.000	29.910	31.260	29.760	-1.150	-3.703%	321.76万	0.97亿	3.227%
2026-10-02	31.000	29.910	31.260	29.760	-1.150	-3.703%	321.76万	0.97亿	3.227%
2026-10-01	31.000	29.910	31.260	29.760	-1.150	-3.703%	321.76万	0.97亿	3.227%
2026-09-30	31.000	29.910	31.260	29.760	-1.150	-3.703%	3.22万	0.00亿	0.000%
2026-09-29	31.010	31.060	31.880	30.680	-0.470	-1.491%	2.89万	0.00亿	0.000%
2026-09-28	32.290	31.530	33.500	31.500	-0.230	-0.724%	4.93万	0.00亿	0.000%
2026-09-27	32.350	31.760	32.520	31.680	-0.590	-1.824%	179.19万	0.57亿	1.797%
2026-09-24	32.350	31.760	32.520	31.680	-0.590	-1.824%	1.79万	0.00亿	0.000%
2026-09-23	32.800	32.350	33.660	32.140	-0.440	-1.342%	2.33万	0.00亿	0.000%
2026-09-22	32.760	32.790	33.290	32.150	0.370	1.141%	3.20万	0.00亿	0.000%
2026-09-21	32.100	32.420	32.850	31.820	0.320	0.997%	3.42万	0.00亿	0.000%
2026-09-18	31.000	32.100	32.150	30.980	1.370	4.458%	3.35万	0.00亿	0.000%
2026-09-17	31.490	30.730	31.750	30.680	-0.460	-1.475%	2.17万	0.00亿	0.000%
2026-09-16	30.410	31.190	31.470	30.100	0.670	2.195%	2.38万	0.00亿	0.000%
2026-09-15	30.810	30.520	31.490	30.510	-0.410	-1.326%	1.85万	0.00亿	0.000%
2026-09-14	30.560	30.930	31.390	30.160	0.070	0.227%	2.39万	0.00亿	0.000%
2026-09-11	31.000	30.860	31.080	29.600	-0.470	-1.500%	3.53万	0.00亿	0.000%
2026-09-10	31.820	31.330	31.820	31.000	-0.750	-2.338%	2.46万	0.00亿	0.000%
2026-09-09	32.480	32.080	33.050	31.780	-0.470	-1.444%	2.74万	0.00亿	0.000%
2026-09-08	32.680	32.550	34.490	32.210	0.080	0.246%	4.23万	0.00亿	0.000%
2026-09-07	32.460	32.470	32.990	31.920	0.560	1.755%	3.22万	0.00亿	0.000%
2026-09-04	32.440	31.910	34.170	31.610	-0.340	-1.054%	3.85万	0.00亿	0.000%
2026-09-03	32.130	32.250	32.970	31.530	0.350	1.097%	3.09万	0.00亿	0.000%
2026-09-02	32.250	31.900	32.370	31.630	-0.770	-2.357%	2.45万	0.00亿	0.000%
2026-09-01	33.490	32.670	33.590	32.200	-0.730	-2.186%	2.94万	0.00亿	0.000%
2026-08-31	31.950	33.400	33.540	31.860	0.690	2.109%	3.11万	0.00亿	0.000%
2026-08-28	33.230	32.710	33.880	32.700	-0.520	-1.565%	3.09万	0.00亿	0.000%
2026-08-27	32.530	33.230	33.590	32.130	0.730	2.246%	3.70万	0.00亿	0.000%
2026-08-26	33.200	32.500	33.490	31.650	-0.500	-1.515%	3.71万	0.00亿	0.000%
2026-08-25	32.810	33.000	33.510	31.420	0.480	1.476%	4.31万	0.00亿	0.000%
2026-08-24	33.450	32.520	33.570	31.530	-0.980	-2.925%	5.56万	0.00亿	0.000%
2026-08-21	34.070	33.500	34.560	32.740	-0.890	-2.588%	6.15万	0.00亿	0.000%
2026-08-20	34.940	34.390	36.000	34.010	0.430	1.266%	7.20万	0.00亿	0.000%
2026-08-19	37.500	33.960	38.180	33.900	-1.830	-5.113%	11.99万	0.00亿	0.000%
2026-08-18	36.030	35.790	36.500	35.120	-0.510	-1.405%	4.80万	0.00亿	0.000%
2026-08-17	34.370	36.300	36.300	34.370	1.930	5.615%	6.02万	0.00亿	0.000%
2026-08-14	35.570	34.370	36.400	33.730	-1.560	-4.342%	10.11万	0.00亿	0.000%
2026-08-13	37.000	35.930	38.990	35.910	-1.280	-3.440%	11.05万	0.00亿	0.000%
2026-08-12	35.640	37.210	42.940	35.090	1.130	3.132%	14.62万	0.00亿	0.000%
2026-08-11	35.490	36.080	36.750	34.160	0.230	0.642%	5.45万	0.00亿	0.000%
2026-08-10	39.590	35.850	39.990	35.000	-3.750	-9.470%	8.56万	0.00亿	0.000%
2026-08-07	40.000	39.600	41.260	38.850	-0.890	-2.198%	4.21万	0.00亿	0.000%
2026-08-06	39.750	40.490	41.350	39.460	0.520	1.301%	4.44万	0.00亿	0.000%
2026-08-05	37.000	39.970	40.500	36.700	2.730	7.331%	5.25万	0.00亿	0.000%
2026-08-04	34.520	37.240	38.180	34.400	2.840	8.256%	4.51万	0.00亿	0.000%
2026-08-03	37.390	34.400	38.000	34.220	-3.370	-8.922%	5.42万	0.00亿	0.000%
2026-07-31	35.310	37.770	38.960	34.590	5.300	16.323%	7.18万	0.00亿	0.000%
2026-07-30	37.000	32.470	37.430	32.440	-4.230	-11.526%	4.44万	0.00亿	0.000%
2026-07-29	38.320	36.700	38.660	34.850	-0.880	-2.342%	4.30万	0.00亿	0.000%
2026-07-28	38.890	37.580	39.430	37.000	-1.620	-4.133%	3.20万	0.00亿	0.000%
2026-07-27	36.330	39.200	39.410	35.300	3.140	8.708%	4.92万	0.00亿	0.000%
2026-07-24	37.190	36.060	38.120	35.670	-1.830	-4.830%	2.91万	0.00亿	0.000%
2026-07-23	39.100	37.890	39.610	37.000	-0.780	-2.017%	3.33万	0.00亿	0.000%
2026-07-22	40.530	38.670	42.000	38.230	-2.360	-5.752%	4.37万	0.00亿	0.000%
2026-07-21	38.590	41.030	41.090	32.590	4.040	10.922%	7.06万	0.00亿	0.000%
2026-07-20	43.130	36.990	43.500	36.110	-4.550	-10.953%	7.16万	0.00亿	0.000%
2026-07-17	47.500	41.540	51.000	41.080	-6.000	-12.621%	6.73万	0.00亿	0.000%
2026-07-16	48.080	47.540	49.500	46.880	-1.260	-2.582%	2.92万	0.00亿	0.000%
2026-07-15	50.130	48.800	50.500	47.000	-0.350	-0.712%	3.47万	0.00亿	0.000%
2026-07-14	47.170	49.150	49.690	45.000	1.930	4.087%	5.74万	0.00亿	0.000%
2026-07-13	55.550	47.220	56.470	47.000	-9.570	-16.852%	7.04万	0.00亿	0.000%
2026-07-10	58.230	56.790	62.500	56.500	-2.240	-3.795%	4.83万	0.00亿	0.000%
2026-07-09	56.620	59.030	59.590	56.010	2.430	4.293%	4.29万	0.00亿	0.000%
2026-07-08	62.090	56.600	62.450	56.560	-4.570	-7.471%	5.73万	0.00亿	0.000%
2026-07-07	63.480	61.170	65.000	60.330	-2.640	-4.137%	5.31万	0.00亿	0.000%
2026-07-06	61.200	63.810	69.660	60.980	3.080	5.072%	8.03万	0.00亿	0.000%
2026-07-03	65.870	60.730	66.600	60.000	-5.350	-8.096%	6.96万	0.00亿	0.000%
2026-07-02	63.790	66.080	68.880	62.280	1.830	2.848%	7.74万	0.00亿	0.000%
2026-07-01	58.590	64.250	64.750	57.800	4.300	7.173%	9.74万	0.00亿	0.000%
2026-06-30	59.090	59.950	63.880	57.200	0.270	0.452%	11.00万	0.00亿	0.000%
2026-06-29	64.500	59.680	64.920	53.160	-5.620	-8.606%	12.79万	0.00亿	0.000%
2026-06-26	55.500	65.300	67.750	54.900	8.840	15.657%	13.45万	0.00亿	0.000%
2026-06-25	57.900	56.460	58.340	56.150	-1.090	-1.894%	4.14万	0.00亿	0.000%
2026-06-24	59.260	57.550	59.830	56.800	-1.700	-2.869%	5.61万	0.00亿	0.000%
2026-06-23	62.700	59.250	62.700	58.680	-4.550	-7.132%	5.22万	0.00亿	0.000%
2026-06-22	62.130	63.800	65.000	59.550	1.050	1.673%	7.20万	0.00亿	0.000%
2026-06-18	63.800	62.750	64.770	61.590	-0.550	-0.869%	5.41万	0.00亿	0.000%
2026-06-17	57.290	63.300	63.500	56.390	5.440	9.402%	8.11万	0.00亿	0.000%
2026-06-16	57.420	57.860	59.140	54.660	0.760	1.331%	5.78万	0.00亿	0.000%
2026-06-15	54.020	57.100	57.360	53.750	3.120	5.780%	5.10万	0.00亿	0.000%
2026-06-12	57.300	53.980	58.500	53.980	-2.970	-5.215%	5.13万	0.00亿	0.000%
2026-06-11	55.700	56.950	57.890	54.250	0.560	0.993%	4.67万	0.00亿	0.000%
2026-06-10	54.460	56.390	57.500	51.670	1.240	2.248%	5.90万	0.00亿	0.000%
2026-06-09	55.000	55.150	56.080	53.370	0.230	0.419%	3.80万	0.00亿	0.000%
2026-06-08	55.000	54.920	58.280	53.020	-2.930	-5.065%	4.80万	0.00亿	0.000%
2026-06-05	58.400	57.850	60.850	55.670	-0.540	-0.925%	5.97万	0.00亿	0.000%
2026-06-04	61.700	58.390	62.990	57.650	-3.720	-5.989%	5.56万	0.00亿	0.000%
2026-06-03	60.230	62.110	64.500	60.000	2.420	4.054%	5.92万	0.00亿	0.000%
2026-06-02	60.890	59.690	61.230	58.700	-0.250	-0.417%	5.40万	0.00亿	0.000%
2026-06-01	54.760	59.940	62.880	54.180	4.630	8.371%	8.59万	0.00亿	0.000%
2026-05-29	59.170	55.310	59.170	54.500	-4.090	-6.886%	6.70万	0.00亿	0.000%
2026-05-28	56.930	59.400	61.880	54.030	1.200	2.062%	8.61万	0.00亿	0.000%
2026-05-27	59.480	58.200	61.660	56.010	-0.680	-1.155%	6.63万	0.00亿	0.000%
2026-05-26	60.400	58.880	60.860	53.250	-1.270	-2.111%	6.00万	0.00亿	0.000%
2026-05-25	61.970	60.150	62.080	57.600	-1.300	-2.116%	3.80万	0.00亿	0.000%
2026-05-22	59.940	61.450	62.330	57.000	2.160	3.643%	3.69万	0.00亿	0.000%
2026-05-21	63.210	59.290	63.210	57.530	-3.820	-6.053%	3.33万	0.00亿	0.000%
2026-05-20	61.010	63.110	63.650	60.190	1.770	2.886%	4.02万	0.00亿	0.000%
2026-05-19	61.300	61.340	63.000	59.110	-0.700	-1.128%	3.17万	0.00亿	0.000%
2026-05-18	59.000	62.040	63.200	58.360	2.440	4.094%	4.89万	0.00亿	0.000%
2026-05-15	61.950	59.600	66.000	58.000	-2.970	-4.747%	4.41万	0.00亿	0.000%
2026-05-14	65.940	62.570	67.380	62.370	-4.030	-6.051%	4.39万	0.00亿	0.000%
2026-05-13	68.410	66.600	69.500	64.110	-1.180	-1.741%	4.61万	0.00亿	0.000%
2026-05-12	67.740	67.780	68.980	65.100	0.020	0.030%	6.10万	0.00亿	0.000%
2026-05-11	66.000	67.760	68.500	63.040	1.760	2.667%	5.18万	0.00亿	0.000%
2026-05-08	64.480	66.000	68.190	62.280	2.780	4.397%	6.19万	0.00亿	0.000%
2026-05-07	56.620	63.220	64.500	55.500	6.200	10.873%	7.28万	0.00亿	0.000%
2026-05-06	57.510	57.020	57.800	53.290	1.730	3.129%	10.39万	0.00亿	0.000%
2026-04-30	61.300	55.290	66.960	55.000	-5.960	-9.731%	11.37万	0.00亿	0.000%
2026-04-29	61.250	61.250	62.870	57.000	0.420	0.690%	5.68万	0.00亿	0.000%
2026-04-28	60.110	60.830	63.210	58.880	-0.520	-0.848%	5.14万	0.00亿	0.000%
2026-04-27	60.470	61.350	63.560	59.770	1.470	2.455%	6.08万	0.00亿	0.000%
2026-04-24	60.040	59.880	60.960	57.010	-1.220	-1.997%	5.28万	0.00亿	0.000%
2026-04-23	58.740	61.100	63.880	57.790	3.500	6.076%	7.68万	0.00亿	0.000%
2026-04-22	57.980	57.600	58.880	56.020	-1.080	-1.840%	6.83万	0.00亿	0.000%
2026-04-21	58.330	58.680	60.600	56.060	-0.780	-1.312%	5.66万	0.00亿	0.000%
2026-04-20	57.300	59.460	60.500	56.010	2.280	3.987%	5.66万	0.00亿	0.000%
2026-04-17	57.190	57.180	57.480	55.240	0.380	0.669%	5.53万	0.00亿	0.000%
2026-04-16	55.560	56.800	58.300	54.910	0.270	0.478%	6.54万	0.00亿	0.000%
2026-04-15	57.200	56.530	59.490	55.190	-0.690	-1.206%	7.89万	0.00亿	0.000%
2026-04-14	55.050	57.220	57.640	53.810	0.720	1.274%	7.51万	0.00亿	0.000%
2026-04-13	50.970	56.500	57.380	49.910	0.000	0.000%	9.29万	0.00亿	0.000%
2026-04-10	48.880	50.980	54.000	47.220	0.000	0.000%	9.19万	0.00亿	0.000%
2026-04-09	45.990	47.930	48.900	44.440	0.000	0.000%	8.76万	0.00亿	0.000%
2026-04-08	40.880	46.540	46.680	40.770	0.000	0.000%	8.19万	0.00亿	0.000%
2026-04-07	40.690	40.080	41.570	39.420	0.000	0.000%	6.19万	0.00亿	0.000%
2026-04-03	42.130	41.000	44.000	40.460	0.000	0.000%	9.08万	0.00亿	0.000%
2026-04-02	39.600	42.100	42.760	38.620	0.000	0.000%	9.45万	0.00亿	0.000%
2026-04-01	37.290	39.330	39.540	37.200	0.000	0.000%	8.67万	0.00亿	0.000%