杰美特（300868）历史行情

以下为杰美特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
2026-10-02	76.830	72.710	77.350	72.580	-2.820	-3.734%	222.63万	1.65亿	2.757%
2026-10-01	76.830	72.710	77.350	72.580	-2.820	-3.734%	222.63万	1.65亿	2.757%
2026-09-30	76.830	72.710	77.350	72.580	-2.820	-3.734%	2.23万	0.00亿	0.000%
2026-09-29	77.630	75.530	77.630	74.500	-2.020	-2.605%	2.26万	0.00亿	0.000%
2026-09-28	82.830	77.550	82.980	74.750	-5.290	-6.386%	3.38万	0.00亿	0.000%
2026-09-27	86.860	82.840	86.980	82.600	-4.490	-5.141%	272.44万	2.30亿	3.374%
2026-09-24	86.860	82.840	86.980	82.600	-4.490	-5.141%	2.72万	0.00亿	0.000%
2026-09-23	88.990	87.330	93.500	87.000	-1.750	-1.965%	4.65万	0.00亿	0.000%
2026-09-22	91.170	89.080	92.650	88.420	-1.600	-1.764%	3.08万	0.00亿	0.000%
2026-09-21	92.700	90.680	93.920	88.880	-1.920	-2.073%	3.42万	0.00亿	0.000%
2026-09-18	91.430	92.600	94.000	90.320	2.300	2.547%	4.09万	0.00亿	0.000%
2026-09-17	95.410	90.300	95.900	90.120	-4.120	-4.363%	4.25万	0.00亿	0.000%
2026-09-16	95.220	94.420	99.990	92.680	-0.030	-0.032%	6.83万	0.00亿	0.000%
2026-09-15	89.900	94.450	99.800	88.000	6.540	7.439%	6.77万	0.00亿	0.000%
2026-09-14	76.300	87.910	89.330	75.000	10.620	13.740%	5.20万	0.00亿	0.000%
2026-09-11	78.000	77.290	78.270	72.680	-1.520	-1.929%	2.47万	0.00亿	0.000%
2026-09-10	78.600	78.810	79.630	76.890	-0.580	-0.731%	1.35万	0.00亿	0.000%
2026-09-09	79.730	79.390	82.480	78.700	-0.340	-0.426%	1.78万	0.00亿	0.000%
2026-09-08	82.460	79.730	83.080	79.100	-2.690	-3.264%	2.13万	0.00亿	0.000%
2026-09-07	81.770	82.420	83.580	81.050	1.820	2.258%	2.50万	0.00亿	0.000%
2026-09-04	84.790	80.600	87.830	79.560	-3.790	-4.491%	2.77万	0.00亿	0.000%
2026-09-03	86.000	84.390	87.430	83.270	-1.330	-1.552%	2.06万	0.00亿	0.000%
2026-09-02	88.590	85.720	88.590	84.730	-2.340	-2.657%	2.17万	0.00亿	0.000%
2026-09-01	91.120	88.060	91.120	85.050	-1.450	-1.620%	2.90万	0.00亿	0.000%
2026-08-31	84.650	89.510	90.170	82.700	3.020	3.492%	3.03万	0.00亿	0.000%
2026-08-28	90.050	86.490	91.710	86.360	-4.010	-4.431%	2.75万	0.00亿	0.000%
2026-08-27	85.760	90.500	91.260	84.020	5.300	6.221%	3.96万	0.00亿	0.000%
2026-08-26	93.300	85.200	94.950	81.670	-8.100	-8.682%	5.59万	0.00亿	0.000%
2026-08-25	91.110	93.300	94.990	87.000	2.190	2.404%	3.92万	0.00亿	0.000%
2026-08-24	88.070	91.110	95.000	86.010	3.110	3.534%	4.50万	0.00亿	0.000%
2026-08-21	84.850	88.000	91.660	82.220	0.180	0.205%	3.43万	0.00亿	0.000%
2026-08-20	86.910	87.820	89.480	85.790	2.970	3.500%	2.66万	0.00亿	0.000%
2026-08-19	92.000	84.850	93.500	84.090	-10.930	-11.412%	3.37万	0.00亿	0.000%
2026-08-18	98.630	95.780	98.960	93.910	-1.720	-1.764%	2.78万	0.00亿	0.000%
2026-08-17	91.790	97.500	97.890	90.630	5.370	5.829%	2.99万	0.00亿	0.000%
2026-08-14	87.520	92.130	93.380	87.120	5.630	6.509%	3.10万	0.00亿	0.000%
2026-08-13	90.130	86.500	93.000	86.000	-3.080	-3.438%	2.63万	0.00亿	0.000%
2026-08-12	87.510	89.580	90.660	86.660	2.070	2.365%	2.62万	0.00亿	0.000%
2026-08-11	89.090	87.510	90.680	86.000	-1.220	-1.375%	3.18万	0.00亿	0.000%
2026-08-10	88.000	88.730	89.600	83.000	0.890	1.013%	4.25万	0.00亿	0.000%
2026-08-07	82.920	87.840	88.020	79.740	4.490	5.387%	4.57万	0.00亿	0.000%
2026-08-06	79.920	83.350	85.220	77.000	2.570	3.181%	4.13万	0.00亿	0.000%
2026-08-05	71.660	80.780	82.600	71.270	8.900	12.382%	4.86万	0.00亿	0.000%
2026-08-04	66.190	71.880	73.580	65.570	5.870	8.893%	5.26万	0.00亿	0.000%
2026-08-03	69.010	66.010	69.820	64.300	-3.340	-4.816%	4.21万	0.00亿	0.000%
2026-07-31	72.000	69.350	78.000	68.190	2.620	3.926%	5.52万	0.00亿	0.000%
2026-07-30	74.480	66.730	75.790	66.020	-7.750	-10.405%	4.66万	0.00亿	0.000%
2026-07-29	78.210	74.480	80.000	69.600	-4.520	-5.722%	4.89万	0.00亿	0.000%
2026-07-28	83.190	79.000	85.580	77.570	-5.790	-6.829%	4.37万	0.00亿	0.000%
2026-07-27	80.920	84.790	85.880	78.030	4.790	5.988%	4.57万	0.00亿	0.000%
2026-07-24	77.360	80.000	82.660	75.520	1.230	1.562%	4.98万	0.00亿	0.000%
2026-07-23	81.350	78.770	84.490	76.670	-2.330	-2.873%	3.38万	0.00亿	0.000%
2026-07-22	85.400	81.100	86.620	79.030	-1.760	-2.124%	6.59万	0.00亿	0.000%
2026-07-21	74.650	82.860	83.500	60.930	9.730	13.305%	11.26万	0.00亿	0.000%
2026-07-20	94.900	73.130	95.900	73.130	-18.280	-19.998%	6.99万	0.00亿	0.000%
2026-07-17	103.780	91.410	104.000	90.610	-12.680	-12.182%	6.22万	0.00亿	0.000%
2026-07-16	113.170	104.090	115.360	103.000	-10.910	-9.487%	4.63万	0.00亿	0.000%
2026-07-15	124.420	115.000	125.420	113.750	-6.520	-5.365%	3.24万	0.00亿	0.000%
2026-07-14	113.890	121.520	124.480	112.510	7.520	6.596%	5.63万	0.00亿	0.000%
2026-07-13	131.030	114.000	131.030	112.680	-15.000	-11.628%	5.59万	0.00亿	0.000%
2026-07-10	141.800	129.000	144.840	129.000	-8.550	-6.216%	3.23万	0.00亿	0.000%
2026-07-09	130.930	137.550	138.540	127.010	11.770	9.358%	3.44万	0.00亿	0.000%
2026-07-08	137.650	125.780	141.860	124.570	-13.520	-9.706%	4.56万	0.00亿	0.000%
2026-07-07	147.240	139.300	150.680	135.830	-10.200	-6.823%	2.99万	0.00亿	0.000%
2026-07-06	149.210	149.500	158.000	138.180	1.610	1.089%	3.47万	0.00亿	0.000%
2026-07-03	141.580	147.890	154.090	141.580	2.470	1.699%	3.21万	0.00亿	0.000%
2026-07-02	149.100	145.420	160.000	144.000	-12.950	-8.177%	3.76万	0.00亿	0.000%
2026-07-01	148.460	158.370	170.960	148.450	11.660	7.948%	4.38万	0.00亿	0.000%
2026-06-30	141.000	146.710	147.550	139.000	7.410	5.319%	3.79万	0.00亿	0.000%
2026-06-29	152.270	139.300	162.470	129.500	-13.000	-8.536%	6.59万	0.00亿	0.000%
2026-06-26	158.000	152.300	162.880	150.000	-6.090	-3.845%	2.91万	0.00亿	0.000%
2026-06-25	161.000	158.390	162.880	153.000	1.430	0.911%	3.13万	0.00亿	0.000%
2026-06-24	154.000	156.960	161.990	149.000	-0.580	-0.368%	2.64万	0.00亿	0.000%
2026-06-23	159.790	157.540	161.000	152.270	-2.250	-1.408%	3.20万	0.00亿	0.000%
2026-06-22	151.000	159.790	162.990	147.900	14.040	9.633%	4.62万	0.00亿	0.000%
2026-06-18	137.820	145.750	147.900	137.820	6.650	4.781%	3.04万	0.00亿	0.000%
2026-06-17	141.130	139.100	142.880	135.000	-2.490	-1.759%	4.22万	0.00亿	0.000%
2026-06-16	126.200	141.590	142.000	124.200	12.090	9.336%	4.69万	0.00亿	0.000%
2026-06-15	118.000	129.500	130.500	113.500	16.500	14.602%	6.05万	0.00亿	0.000%
2026-06-12	113.590	113.000	119.660	110.500	3.500	3.196%	4.49万	0.00亿	0.000%
2026-06-11	109.110	109.500	116.100	106.180	-3.310	-2.934%	3.08万	0.00亿	0.000%
2026-06-10	121.580	112.810	124.680	110.500	-10.880	-8.796%	4.21万	0.00亿	0.000%
2026-06-09	117.980	123.690	124.000	115.360	7.490	6.446%	4.92万	0.00亿	0.000%
2026-06-08	118.000	116.200	122.280	114.000	-5.230	-4.307%	3.89万	0.00亿	0.000%
2026-06-05	128.520	121.430	129.900	120.420	-7.520	-5.832%	5.35万	0.00亿	0.000%
2026-06-04	113.900	128.950	131.000	109.620	14.560	12.728%	7.36万	0.00亿	0.000%
2026-06-03	105.260	114.390	123.960	103.140	8.140	7.661%	6.91万	0.00亿	0.000%
2026-06-02	104.600	106.250	111.220	103.010	2.920	2.826%	4.90万	0.00亿	0.000%
2026-06-01	106.490	103.330	107.690	101.500	-3.020	-2.840%	2.56万	0.00亿	0.000%
2026-05-29	113.340	106.350	113.680	104.190	-7.310	-6.431%	3.78万	0.00亿	0.000%
2026-05-28	114.000	113.660	115.500	111.330	-0.340	-0.298%	3.41万	0.00亿	0.000%
2026-05-27	121.420	114.000	124.180	112.810	-5.280	-4.427%	4.67万	0.00亿	0.000%
2026-05-26	120.080	119.280	122.800	114.120	1.560	1.325%	7.96万	0.00亿	0.000%
2026-05-25	102.000	117.720	117.720	102.000	19.620	20.000%	2.91万	0.00亿	0.000%
2026-05-22	89.480	98.100	100.460	88.700	8.620	9.633%	4.65万	0.00亿	0.000%
2026-05-21	95.580	89.480	95.860	89.310	-4.670	-4.960%	2.86万	0.00亿	0.000%
2026-05-20	93.870	94.150	96.140	91.710	-0.250	-0.265%	2.56万	0.00亿	0.000%
2026-05-19	90.110	94.400	94.500	88.500	3.680	4.056%	3.36万	0.00亿	0.000%
2026-05-18	92.020	90.720	94.100	90.320	-2.010	-2.168%	3.04万	0.00亿	0.000%
2026-05-15	93.180	92.730	94.500	91.200	-0.380	-0.408%	2.79万	0.00亿	0.000%
2026-05-14	95.040	93.110	98.900	93.000	-0.160	-0.172%	4.04万	0.00亿	0.000%
2026-05-13	94.920	93.270	95.100	86.000	-2.800	-2.915%	6.88万	0.00亿	0.000%
2026-05-12	95.500	96.070	100.670	94.060	2.420	2.584%	4.94万	0.00亿	0.000%
2026-05-11	92.000	93.650	94.390	88.890	3.390	3.756%	5.29万	0.00亿	0.000%
2026-05-08	91.010	90.260	94.010	85.590	3.020	3.462%	8.32万	0.00亿	0.000%
2026-05-07	73.450	87.240	87.240	73.110	14.540	20.000%	5.40万	0.00亿	0.000%
2026-05-06	73.590	72.700	74.850	71.350	0.210	0.290%	4.23万	0.00亿	0.000%
2026-04-30	70.720	72.490	75.020	69.000	1.780	2.517%	4.70万	0.00亿	0.000%
2026-04-29	68.800	70.710	71.530	68.010	1.430	2.064%	3.20万	0.00亿	0.000%
2026-04-28	70.490	69.280	70.670	68.000	-0.930	-1.325%	2.74万	0.00亿	0.000%
2026-04-27	71.510	70.210	72.350	69.040	-1.300	-1.818%	3.83万	0.00亿	0.000%
2026-04-24	71.550	71.510	73.490	71.040	-1.170	-1.610%	3.64万	0.00亿	0.000%
2026-04-23	72.560	72.680	74.200	70.970	0.470	0.651%	5.09万	0.00亿	0.000%
2026-04-22	77.000	72.210	77.440	71.880	-4.770	-6.196%	5.43万	0.00亿	0.000%
2026-04-21	78.420	76.980	78.970	76.110	-1.430	-1.824%	3.89万	0.00亿	0.000%
2026-04-20	78.150	78.410	81.000	76.900	1.790	2.336%	5.40万	0.00亿	0.000%
2026-04-17	76.590	76.620	78.190	74.220	-0.280	-0.364%	5.10万	0.00亿	0.000%
2026-04-16	76.500	76.900	79.210	75.000	0.880	1.158%	5.75万	0.00亿	0.000%
2026-04-15	73.740	76.020	78.850	73.030	3.000	4.108%	6.39万	0.00亿	0.000%
2026-04-14	68.450	73.020	74.670	66.700	5.120	7.541%	7.62万	0.00亿	0.000%
2026-04-13	66.000	67.900	70.000	65.860	3.690	5.747%	8.39万	0.00亿	0.000%
2026-04-10	57.380	64.210	66.660	54.500	6.940	12.118%	9.39万	0.00亿	0.000%
2026-04-09	53.740	57.270	59.880	53.300	3.150	5.820%	6.31万	0.00亿	0.000%
2026-04-08	53.530	54.120	54.270	51.500	2.550	4.945%	4.18万	0.00亿	0.000%
2026-04-07	51.490	51.570	53.040	50.480	0.000	0.000%	3.39万	0.00亿	0.000%
2026-04-03	52.620	50.850	54.280	50.000	0.000	0.000%	4.47万	0.00亿	0.000%
2026-04-02	51.780	52.300	53.670	51.230	0.000	0.000%	4.69万	0.00亿	0.000%
2026-04-01	55.140	51.830	55.680	51.710	0.000	0.000%	6.65万	0.00亿	0.000%