杰创智能（301248）历史行情

以下为杰创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
2026-10-02	56.900	53.050	56.900	53.000	-3.050	-5.437%	340.87万	1.85亿	3.035%
2026-10-01	56.900	53.050	56.900	53.000	-3.050	-5.437%	340.87万	1.85亿	3.035%
2026-09-30	56.900	53.050	56.900	53.000	-3.050	-5.437%	3.41万	0.00亿	0.000%
2026-09-29	55.530	56.100	57.510	54.740	1.470	2.691%	3.37万	0.00亿	0.000%
2026-09-28	58.920	54.630	59.690	54.000	-4.280	-7.265%	3.37万	0.00亿	0.000%
2026-09-27	59.250	58.910	60.800	58.570	-0.790	-1.323%	371.46万	2.21亿	3.307%
2026-09-24	59.250	58.910	60.800	58.570	-0.790	-1.323%	3.71万	0.00亿	0.000%
2026-09-23	59.000	59.700	60.200	58.000	0.700	1.186%	3.65万	0.00亿	0.000%
2026-09-22	59.500	59.000	60.670	58.530	0.520	0.889%	4.74万	0.00亿	0.000%
2026-09-21	56.370	58.480	58.760	56.370	2.110	3.743%	4.00万	0.00亿	0.000%
2026-09-18	54.800	56.370	56.560	54.800	1.820	3.336%	3.12万	0.00亿	0.000%
2026-09-17	54.420	54.550	56.700	53.990	0.060	0.110%	2.86万	0.00亿	0.000%
2026-09-16	53.300	54.490	55.310	52.800	1.220	2.290%	2.50万	0.00亿	0.000%
2026-09-15	53.940	53.270	54.470	53.150	-0.730	-1.352%	1.82万	0.00亿	0.000%
2026-09-14	53.320	54.000	54.580	51.700	0.680	1.275%	2.46万	0.00亿	0.000%
2026-09-11	54.370	53.320	54.500	51.540	-1.400	-2.558%	3.16万	0.00亿	0.000%
2026-09-10	55.230	54.720	56.000	54.480	-1.000	-1.795%	2.14万	0.00亿	0.000%
2026-09-09	56.490	55.720	57.240	55.400	-0.880	-1.555%	2.09万	0.00亿	0.000%
2026-09-08	57.830	56.600	58.860	56.240	-1.540	-2.649%	3.66万	0.00亿	0.000%
2026-09-07	56.150	58.140	58.170	55.660	2.140	3.821%	3.52万	0.00亿	0.000%
2026-09-04	58.000	56.000	58.600	55.500	-1.390	-2.422%	3.47万	0.00亿	0.000%
2026-09-03	57.340	57.390	58.500	56.320	0.510	0.897%	2.70万	0.00亿	0.000%
2026-09-02	56.770	56.880	57.800	55.550	-0.930	-1.609%	3.02万	0.00亿	0.000%
2026-09-01	59.800	57.810	60.000	57.430	-1.940	-3.247%	4.04万	0.00亿	0.000%
2026-08-31	56.060	59.750	59.980	55.720	2.650	4.641%	5.65万	0.00亿	0.000%
2026-08-28	59.880	57.100	60.630	57.070	-2.790	-4.659%	4.07万	0.00亿	0.000%
2026-08-27	59.620	59.890	60.930	58.700	0.720	1.217%	4.08万	0.00亿	0.000%
2026-08-26	61.190	59.170	61.190	57.100	-1.180	-1.955%	4.57万	0.00亿	0.000%
2026-08-25	58.210	60.350	60.660	57.260	0.860	1.446%	4.07万	0.00亿	0.000%
2026-08-24	61.460	59.490	61.700	57.000	-1.960	-3.190%	5.40万	0.00亿	0.000%
2026-08-21	61.950	61.450	62.280	59.810	-0.440	-0.711%	3.52万	0.00亿	0.000%
2026-08-20	60.080	61.890	63.190	58.180	2.580	4.350%	5.72万	0.00亿	0.000%
2026-08-19	64.050	59.310	65.290	58.710	-7.030	-10.597%	7.05万	0.00亿	0.000%
2026-08-18	67.000	66.340	68.680	64.520	-1.410	-2.081%	5.87万	0.00亿	0.000%
2026-08-17	66.740	67.750	68.800	64.620	1.030	1.544%	6.45万	0.00亿	0.000%
2026-08-14	65.290	66.720	67.770	64.700	2.060	3.186%	7.69万	0.00亿	0.000%
2026-08-13	70.270	64.660	72.120	64.600	-0.020	-0.031%	9.53万	0.00亿	0.000%
2026-08-12	62.650	64.680	65.200	61.200	3.740	6.137%	7.65万	0.00亿	0.000%
2026-08-11	60.500	60.940	61.800	58.690	-0.150	-0.246%	4.17万	0.00亿	0.000%
2026-08-10	64.650	61.090	65.510	60.020	-2.420	-3.810%	5.75万	0.00亿	0.000%
2026-08-07	63.570	63.510	64.990	61.070	1.180	1.893%	6.27万	0.00亿	0.000%
2026-08-06	60.750	62.330	63.900	60.650	-0.320	-0.511%	7.46万	0.00亿	0.000%
2026-08-05	56.550	62.650	64.800	55.880	5.650	9.912%	10.12万	0.00亿	0.000%
2026-08-04	52.000	57.000	58.090	51.020	6.130	12.050%	8.68万	0.00亿	0.000%
2026-08-03	53.860	50.870	54.010	50.310	-1.670	-3.179%	4.60万	0.00亿	0.000%
2026-07-31	52.710	52.540	54.410	50.920	4.040	8.330%	6.52万	0.00亿	0.000%
2026-07-30	52.000	48.500	52.710	48.180	-4.070	-7.742%	5.79万	0.00亿	0.000%
2026-07-29	55.500	52.570	56.430	50.980	-2.700	-4.885%	5.49万	0.00亿	0.000%
2026-07-28	57.000	55.270	59.020	54.880	-3.780	-6.401%	4.76万	0.00亿	0.000%
2026-07-27	53.830	59.050	59.080	52.200	4.930	9.109%	5.65万	0.00亿	0.000%
2026-07-24	55.000	54.120	55.690	52.600	-1.690	-3.028%	4.35万	0.00亿	0.000%
2026-07-23	56.320	55.810	58.740	54.500	-0.960	-1.691%	5.66万	0.00亿	0.000%
2026-07-22	57.000	56.770	61.400	56.250	-1.030	-1.782%	8.88万	0.00亿	0.000%
2026-07-21	60.000	57.800	61.100	48.120	2.240	4.032%	11.90万	0.00亿	0.000%
2026-07-20	63.680	55.560	64.300	53.100	-5.720	-9.334%	10.57万	0.00亿	0.000%
2026-07-17	72.000	61.280	72.000	60.010	-10.780	-14.960%	8.23万	0.00亿	0.000%
2026-07-16	73.120	72.060	75.750	70.030	-2.230	-3.002%	5.02万	0.00亿	0.000%
2026-07-15	75.340	74.290	76.800	73.090	0.340	0.460%	5.90万	0.00亿	0.000%
2026-07-14	74.510	73.950	76.010	59.810	-0.730	-0.978%	6.51万	0.00亿	0.000%
2026-07-13	77.030	74.680	79.080	73.800	-4.140	-5.252%	6.99万	0.00亿	0.000%
2026-07-10	78.000	78.820	85.900	77.000	1.940	2.523%	9.47万	0.00亿	0.000%
2026-07-09	73.150	76.880	77.360	70.970	3.850	5.272%	6.20万	0.00亿	0.000%
2026-07-08	76.000	73.030	76.650	71.000	-1.970	-2.627%	5.50万	0.00亿	0.000%
2026-07-07	78.000	75.000	79.990	72.930	-2.220	-2.875%	6.39万	0.00亿	0.000%
2026-07-06	79.420	77.220	81.180	76.030	-0.360	-0.464%	6.95万	0.00亿	0.000%
2026-07-03	81.000	77.580	81.360	76.660	-1.990	-2.501%	6.07万	0.00亿	0.000%
2026-07-02	81.090	79.570	83.020	78.300	-5.010	-5.923%	8.80万	0.00亿	0.000%
2026-07-01	86.200	84.580	89.490	84.000	0.650	0.774%	11.32万	0.00亿	0.000%
2026-06-30	74.520	83.930	88.500	74.520	10.140	13.742%	17.62万	0.00亿	0.000%
2026-06-29	76.000	73.790	78.600	69.470	-3.480	-4.504%	9.45万	0.00亿	0.000%
2026-06-26	85.000	77.270	86.360	77.200	-9.420	-10.866%	10.33万	0.00亿	0.000%
2026-06-25	82.200	86.690	90.000	78.690	5.450	6.709%	14.41万	0.00亿	0.000%
2026-06-24	73.080	81.240	83.310	70.770	7.430	10.066%	12.00万	0.00亿	0.000%
2026-06-23	77.100	73.810	78.830	73.080	-2.060	-2.715%	7.27万	0.00亿	0.000%
2026-06-22	76.800	75.870	77.500	72.670	2.540	3.464%	7.28万	0.00亿	0.000%
2026-06-18	73.470	73.330	75.220	72.710	0.040	0.055%	5.85万	0.00亿	0.000%
2026-06-17	71.280	73.290	77.000	71.280	1.020	1.411%	6.73万	0.00亿	0.000%
2026-06-16	72.560	72.270	73.730	71.050	0.330	0.459%	4.49万	0.00亿	0.000%
2026-06-15	67.780	71.940	72.980	67.780	4.830	7.197%	5.90万	0.00亿	0.000%
2026-06-12	69.690	67.110	71.000	66.910	-0.530	-0.784%	4.65万	0.00亿	0.000%
2026-06-11	71.000	67.640	71.500	67.100	-3.750	-5.253%	4.82万	0.00亿	0.000%
2026-06-10	74.000	71.390	74.190	70.500	-3.270	-4.380%	4.57万	0.00亿	0.000%
2026-06-09	71.170	74.660	75.600	70.000	4.660	6.657%	6.24万	0.00亿	0.000%
2026-06-08	70.010	70.000	72.970	68.680	-1.820	-2.534%	5.21万	0.00亿	0.000%
2026-06-05	73.810	71.820	73.820	71.000	-2.040	-2.762%	4.26万	0.00亿	0.000%
2026-06-04	74.000	73.860	75.680	72.580	-0.900	-1.204%	3.26万	0.00亿	0.000%
2026-06-03	74.370	74.760	77.260	73.900	-0.140	-0.187%	5.05万	0.00亿	0.000%
2026-06-02	76.880	74.900	76.920	72.570	-1.180	-1.551%	5.51万	0.00亿	0.000%
2026-06-01	81.420	76.080	82.500	76.020	-3.910	-4.888%	6.97万	0.00亿	0.000%
2026-05-29	80.000	79.990	87.870	79.320	1.990	2.551%	9.36万	0.00亿	0.000%
2026-05-28	76.810	78.000	78.490	75.680	0.920	1.194%	4.42万	0.00亿	0.000%
2026-05-27	81.000	77.080	81.000	75.980	-3.700	-4.580%	7.57万	0.00亿	0.000%
2026-05-26	84.980	80.780	84.980	79.950	-3.230	-3.845%	6.70万	0.00亿	0.000%
2026-05-25	83.500	84.010	85.690	79.500	1.270	1.535%	8.81万	0.00亿	0.000%
2026-05-22	83.980	82.740	84.990	81.500	-0.530	-0.636%	6.18万	0.00亿	0.000%
2026-05-21	89.410	83.270	90.890	83.000	-6.050	-6.773%	6.64万	0.00亿	0.000%
2026-05-20	90.000	89.320	91.630	88.460	-1.010	-1.118%	5.78万	0.00亿	0.000%
2026-05-19	88.710	90.330	92.660	88.600	1.620	1.826%	6.58万	0.00亿	0.000%
2026-05-18	86.050	88.710	90.210	85.990	3.010	3.512%	7.54万	0.00亿	0.000%
2026-05-15	88.420	85.700	89.270	84.660	-3.630	-4.064%	8.10万	0.00亿	0.000%
2026-05-14	96.140	89.330	97.350	89.330	-5.930	-6.225%	8.51万	0.00亿	0.000%
2026-05-13	85.960	95.260	98.470	85.000	8.000	9.168%	10.48万	0.00亿	0.000%
2026-05-12	91.040	87.260	91.090	86.480	-3.610	-3.973%	8.19万	0.00亿	0.000%
2026-05-11	90.790	90.870	92.230	87.300	-1.580	-1.709%	9.30万	0.00亿	0.000%
2026-05-08	93.330	92.450	96.600	91.040	-1.200	-1.281%	10.55万	0.00亿	0.000%
2026-05-07	89.000	93.650	95.580	85.340	5.610	6.372%	12.59万	0.00亿	0.000%
2026-05-06	89.000	88.040	92.280	87.190	2.840	3.333%	11.65万	0.00亿	0.000%
2026-04-30	85.680	85.200	91.570	85.200	0.020	0.023%	11.05万	0.00亿	0.000%
2026-04-29	87.000	85.180	87.550	83.990	-1.170	-1.355%	11.22万	0.00亿	0.000%
2026-04-28	88.010	86.350	90.000	86.000	4.610	5.640%	19.80万	0.00亿	0.000%
2026-04-27	74.200	81.740	81.740	73.000	13.620	19.994%	15.33万	0.00亿	0.000%
2026-04-24	60.790	68.120	68.860	60.180	5.020	7.956%	16.86万	0.00亿	0.000%
2026-04-23	62.820	63.100	64.180	61.000	-0.350	-0.552%	7.49万	0.00亿	0.000%
2026-04-22	59.820	63.450	64.350	59.680	3.160	5.241%	11.61万	0.00亿	0.000%
2026-04-21	59.050	60.290	60.660	57.960	-0.020	-0.033%	9.51万	0.00亿	0.000%
2026-04-20	61.460	60.310	61.850	59.000	1.390	2.359%	10.62万	0.00亿	0.000%
2026-04-17	60.170	58.920	61.950	57.360	-2.390	-3.898%	14.87万	0.00亿	0.000%
2026-04-16	57.420	61.310	63.500	56.010	3.560	6.165%	20.31万	0.00亿	0.000%
2026-04-15	51.010	57.750	58.000	50.350	7.320	14.515%	16.50万	0.00亿	0.000%
2026-04-14	48.310	50.430	52.390	48.310	3.130	6.617%	9.73万	0.00亿	0.000%
2026-04-13	47.610	47.300	48.810	46.650	-0.310	-0.651%	5.88万	0.00亿	0.000%
2026-04-10	48.000	47.610	50.100	47.300	-0.290	-0.605%	6.41万	0.00亿	0.000%
2026-04-09	47.910	47.900	49.140	47.150	-0.270	-0.561%	5.91万	0.00亿	0.000%
2026-04-08	45.800	48.170	48.280	45.800	4.180	9.502%	8.14万	0.00亿	0.000%
2026-04-07	44.820	43.990	45.470	43.400	0.000	0.000%	5.04万	0.00亿	0.000%
2026-04-03	46.650	44.820	46.970	44.340	0.000	0.000%	4.62万	0.00亿	0.000%
2026-04-02	47.880	46.170	47.920	45.210	0.000	0.000%	4.98万	0.00亿	0.000%
2026-04-01	47.670	47.240	49.400	47.070	0.000	0.000%	9.44万	0.00亿	0.000%