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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 50.41 | 50.65 | 49.35 | 50.62 | +0.44% | 2.82 | 1.20% |
| 2025-08-19 | 54.00 | 54.00 | 49.73 | 50.40 | -8.50% | 4.45 | 1.85% |
| 2025-08-18 | 55.64 | 56.61 | 52.88 | 55.08 | -3.35% | 4.26 | 1.67% |
| 2025-08-15 | 52.05 | 57.33 | 51.24 | 56.99 | +9.34% | 4.21 | 1.61% |
| 2025-08-14 | 51.78 | 54.36 | 48.89 | 52.12 | +0.70% | 3.50 | 1.45% |
| 2025-08-13 | 46.80 | 51.76 | 46.80 | 51.76 | +10.01% | 3.20 | 1.35% |
| 2025-08-12 | 44.40 | 47.55 | 44.00 | 47.05 | +5.52% | 1.95 | 0.90% |
| 2025-08-11 | 45.01 | 45.48 | 44.33 | 44.59 | -0.49% | 1.62 | 0.77% |
| 2025-08-08 | 42.82 | 45.38 | 42.51 | 44.81 | +4.65% | 1.77 | 0.85% |
| 2025-08-07 | 43.27 | 44.50 | 42.70 | 42.82 | -0.56% | 1.46 | 0.72% |
| 2025-08-06 | 41.87 | 43.26 | 41.46 | 43.06 | +2.72% | 1.62 | 0.81% |
| 2025-08-05 | 42.42 | 42.42 | 41.30 | 41.92 | -1.34% | 1.14 | 0.58% |
| 2025-08-04 | 40.55 | 42.85 | 40.55 | 42.49 | +3.68% | 1.88 | 0.94% |
| 2025-08-01 | 40.83 | 41.73 | 40.30 | 40.98 | +0.86% | 1.31 | 0.68% |
| 2025-07-31 | 40.23 | 40.94 | 39.63 | 40.63 | +0.67% | 1.28 | 0.67% |
| 2025-07-30 | 42.50 | 42.50 | 40.10 | 40.36 | -5.35% | 2.15 | 1.12% |
| 2025-07-29 | 41.96 | 42.91 | 40.66 | 42.64 | +1.31% | 2.69 | 1.37% |
| 2025-07-28 | 43.28 | 43.28 | 41.99 | 42.09 | -3.22% | 1.37 | 0.69% |
| 2025-07-25 | 41.43 | 43.90 | 41.43 | 43.49 | +4.67% | 2.43 | 1.19% |
| 2025-07-24 | 41.10 | 42.90 | 40.70 | 41.55 | +1.59% | 2.18 | 1.10% |