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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 39.28 | 39.93 | 38.64 | 39.09 | -1.07% | 1.34 | 0.72% |
| 2025-05-26 | 39.50 | 39.90 | 38.32 | 39.51 | +0.05% | 2.76 | 1.47% |
| 2025-05-23 | 41.41 | 42.07 | 39.33 | 39.49 | -3.31% | 4.08 | 2.12% |
| 2025-05-22 | 41.13 | 44.10 | 40.69 | 40.84 | -1.97% | 3.81 | 1.88% |
| 2025-05-21 | 40.71 | 42.36 | 40.12 | 41.66 | +2.88% | 3.69 | 1.87% |
| 2025-05-20 | 40.32 | 40.87 | 39.73 | 40.50 | -0.32% | 2.39 | 1.24% |
| 2025-05-19 | 41.93 | 42.06 | 39.50 | 40.63 | -2.40% | 4.04 | 2.08% |
| 2025-05-16 | 37.62 | 41.62 | 37.62 | 41.62 | +9.99% | 5.01 | 2.58% |
| 2025-05-15 | 36.97 | 38.09 | 36.68 | 37.84 | +2.32% | 1.80 | 1.00% |
| 2025-05-14 | 37.49 | 38.58 | 36.74 | 36.98 | -3.58% | 2.84 | 1.59% |
| 2025-05-13 | 37.51 | 38.87 | 36.71 | 38.36 | +0.21% | 3.58 | 1.96% |
| 2025-05-12 | 36.34 | 39.50 | 36.14 | 38.28 | +4.33% | 6.15 | 3.38% |
| 2025-05-09 | 34.27 | 37.33 | 34.10 | 36.69 | +7.62% | 5.71 | 3.35% |
| 2025-05-08 | 34.94 | 35.60 | 33.93 | 34.09 | -3.82% | 2.09 | 1.26% |
| 2025-05-07 | 33.55 | 35.75 | 33.55 | 35.44 | +6.91% | 3.94 | 2.34% |
| 2025-05-06 | 33.00 | 33.99 | 32.19 | 33.15 | +1.88% | 1.90 | 1.20% |