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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 39.68 | 41.98 | 39.10 | 40.90 | +2.38% | 2.54 | 1.32% |
| 2025-07-22 | 38.01 | 40.21 | 37.95 | 39.95 | +3.87% | 3.09 | 1.66% |
| 2025-07-21 | 38.17 | 39.11 | 36.20 | 38.46 | +1.56% | 2.79 | 1.57% |
| 2025-07-18 | 38.58 | 38.70 | 37.35 | 37.87 | -1.81% | 2.15 | 1.20% |
| 2025-07-17 | 38.21 | 39.05 | 38.01 | 38.57 | +0.52% | 1.85 | 1.02% |
| 2025-07-16 | 36.55 | 39.38 | 35.88 | 38.37 | +5.38% | 4.55 | 2.55% |
| 2025-07-15 | 35.05 | 36.96 | 35.05 | 36.41 | +3.58% | 2.25 | 1.32% |
| 2025-07-14 | 35.12 | 35.95 | 35.01 | 35.15 | +0.09% | 1.42 | 0.85% |
| 2025-07-11 | 34.00 | 35.20 | 34.00 | 35.12 | +0.72% | 1.21 | 0.74% |
| 2025-07-10 | 34.66 | 34.99 | 34.51 | 34.87 | +0.14% | 0.62 | 0.38% |
| 2025-07-09 | 35.18 | 35.39 | 34.57 | 34.82 | -0.51% | 0.78 | 0.47% |
| 2025-07-08 | 35.08 | 35.32 | 34.81 | 35.00 | -0.57% | 0.92 | 0.56% |
| 2025-07-07 | 35.30 | 35.61 | 34.93 | 35.20 | -0.85% | 0.74 | 0.45% |
| 2025-07-04 | 35.94 | 35.94 | 35.25 | 35.50 | -1.25% | 0.81 | 0.49% |
| 2025-07-03 | 35.80 | 36.20 | 35.66 | 35.95 | +0.08% | 0.71 | 0.42% |
| 2025-07-02 | 36.46 | 37.19 | 35.80 | 35.92 | -1.45% | 0.90 | 0.52% |
| 2025-07-01 | 35.88 | 37.03 | 35.58 | 36.45 | +1.59% | 1.25 | 0.72% |
| 2025-06-30 | 35.50 | 36.13 | 35.45 | 35.88 | +1.07% | 0.93 | 0.55% |
| 2025-06-27 | 35.30 | 36.19 | 35.25 | 35.50 | -0.22% | 0.93 | 0.56% |
| 2025-06-26 | 35.50 | 35.98 | 35.21 | 35.58 | -0.56% | 1.40 | 0.84% |