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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 36.51 | 36.51 | 35.21 | 35.78 | -2.24% | 1.88 | 1.12% |
| 2025-06-24 | 35.98 | 36.82 | 35.94 | 36.60 | +1.30% | 1.29 | 0.75% |
| 2025-06-23 | 38.04 | 38.05 | 36.10 | 36.13 | -6.03% | 2.45 | 1.40% |
| 2025-06-20 | 38.00 | 39.85 | 37.18 | 38.45 | +2.18% | 2.98 | 1.63% |
| 2025-06-19 | 36.60 | 38.70 | 36.60 | 37.63 | +2.45% | 2.46 | 1.37% |
| 2025-06-18 | 35.91 | 37.89 | 35.55 | 36.73 | +2.28% | 2.06 | 1.18% |
| 2025-06-17 | 35.77 | 36.40 | 35.61 | 35.91 | -0.86% | 0.97 | 0.57% |
| 2025-06-16 | 38.01 | 38.30 | 36.00 | 36.22 | -5.08% | 2.17 | 1.26% |
| 2025-06-13 | 38.02 | 38.40 | 36.70 | 38.16 | -1.04% | 2.21 | 1.24% |
| 2025-06-12 | 36.86 | 38.73 | 36.55 | 38.56 | +4.61% | 2.92 | 1.63% |
| 2025-06-11 | 37.00 | 37.37 | 36.39 | 36.86 | -1.05% | 1.24 | 0.71% |
| 2025-06-10 | 36.80 | 37.50 | 36.25 | 37.25 | +2.05% | 1.46 | 0.83% |
| 2025-06-09 | 36.70 | 37.32 | 36.39 | 36.50 | -0.55% | 1.06 | 0.61% |
| 2025-06-06 | 37.64 | 37.90 | 36.55 | 36.70 | -1.26% | 0.90 | 0.52% |
| 2025-06-05 | 37.12 | 37.82 | 36.50 | 37.17 | +0.16% | 2.35 | 1.32% |
| 2025-06-04 | 36.85 | 37.73 | 36.59 | 37.11 | -1.18% | 1.32 | 0.74% |
| 2025-06-03 | 38.07 | 38.29 | 36.93 | 37.56 | -1.48% | 1.67 | 0.93% |
| 2025-05-30 | 39.01 | 39.01 | 37.82 | 38.12 | -3.50% | 1.72 | 0.94% |
| 2025-05-29 | 38.78 | 41.11 | 38.74 | 39.50 | +1.81% | 2.76 | 1.45% |
| 2025-05-28 | 38.91 | 39.75 | 38.33 | 38.80 | -0.73% | 1.19 | 0.64% |