杰克科技 sh.603337
44.72
+3.14%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 44.28 | 45.36 | 43.00 | 44.72 | +3.14% | 3.39 | 1.60% |
| 2026-05-22 | 41.20 | 44.16 | 40.79 | 43.36 | +5.24% | 4.16 | 2.07% |
| 2026-05-21 | 40.02 | 42.63 | 39.90 | 41.20 | +2.85% | 3.48 | 1.77% |
| 2026-05-20 | 41.62 | 41.63 | 39.88 | 40.06 | -3.89% | 2.29 | 1.20% |
| 2026-05-19 | 40.18 | 42.80 | 40.18 | 41.68 | +2.71% | 2.10 | 1.06% |
| 2026-05-18 | 41.80 | 42.03 | 40.21 | 40.58 | -2.50% | 1.67 | 0.86% |
| 2026-05-15 | 39.91 | 43.18 | 39.70 | 41.62 | +5.13% | 3.30 | 1.68% |
| 2026-05-14 | 40.77 | 40.91 | 39.55 | 39.59 | -2.20% | 0.92 | 0.48% |
| 2026-05-13 | 41.03 | 41.04 | 40.04 | 40.48 | -1.05% | 1.26 | 0.66% |
| 2026-05-12 | 43.19 | 43.35 | 40.43 | 40.91 | -5.63% | 2.58 | 1.32% |
| 2026-05-11 | 42.60 | 44.55 | 42.05 | 43.35 | +3.68% | 2.52 | 1.23% |
| 2026-05-08 | 40.79 | 42.17 | 40.27 | 41.81 | +2.78% | 1.53 | 0.78% |
| 2026-05-07 | 40.03 | 40.97 | 39.60 | 40.68 | +1.95% | 1.24 | 0.65% |
| 2026-05-06 | 39.58 | 40.69 | 39.58 | 39.90 | +0.91% | 1.46 | 0.77% |
| 2026-04-30 | 40.02 | 40.11 | 39.41 | 39.54 | -0.28% | 1.23 | 0.65% |
| 2026-04-29 | 38.45 | 40.13 | 38.00 | 39.65 | +5.90% | 2.37 | 1.27% |
| 2026-04-28 | 38.01 | 38.41 | 37.30 | 37.44 | -2.12% | 1.09 | 0.61% |
| 2026-04-27 | 38.28 | 39.71 | 38.00 | 38.25 | -0.08% | 1.34 | 0.73% |
| 2026-04-24 | 37.88 | 38.97 | 37.88 | 38.28 | -0.44% | 1.00 | 0.55% |
| 2026-04-23 | 40.33 | 40.70 | 36.99 | 38.45 | -4.64% | 2.69 | 1.49% |