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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 39.77 | 40.58 | 39.33 | 40.32 | +0.47% | 0.93 | 0.49% |
| 2026-04-21 | 39.80 | 40.45 | 39.55 | 40.13 | +0.83% | 0.70 | 0.37% |
| 2026-04-20 | 40.01 | 40.45 | 39.60 | 39.80 | 0.00% | 0.82 | 0.43% |
| 2026-04-17 | 39.61 | 40.00 | 39.00 | 39.80 | +0.48% | 0.59 | 0.31% |
| 2026-04-16 | 39.84 | 40.11 | 39.21 | 39.61 | -0.10% | 0.96 | 0.51% |
| 2026-04-15 | 40.38 | 40.85 | 39.62 | 39.65 | -0.88% | 0.86 | 0.45% |
| 2026-04-14 | 39.13 | 41.02 | 38.52 | 40.00 | +3.76% | 1.38 | 0.73% |
| 2026-04-13 | 39.44 | 39.47 | 38.43 | 38.55 | -2.36% | 0.69 | 0.38% |
| 2026-04-10 | 38.94 | 40.13 | 38.94 | 39.48 | +1.60% | 0.60 | 0.32% |
| 2026-04-09 | 39.45 | 39.45 | 38.79 | 38.86 | -1.82% | 0.55 | 0.30% |
| 2026-04-08 | 38.42 | 39.68 | 38.35 | 39.58 | +5.38% | 1.02 | 0.55% |
| 2026-04-07 | 38.01 | 38.44 | 37.30 | 37.56 | -1.18% | 0.63 | 0.35% |
| 2026-04-03 | 38.65 | 39.21 | 37.89 | 38.01 | -0.99% | 0.65 | 0.36% |
| 2026-04-02 | 38.90 | 38.91 | 37.83 | 38.39 | -1.21% | 0.70 | 0.39% |
| 2026-04-01 | 38.83 | 39.05 | 38.48 | 38.86 | +1.75% | 0.39 | 0.21% |
| 2026-03-31 | 38.58 | 39.20 | 38.12 | 38.19 | -1.01% | 0.46 | 0.25% |
| 2026-03-30 | 38.80 | 39.47 | 37.82 | 38.58 | -1.23% | 0.92 | 0.50% |
| 2026-03-27 | 38.90 | 39.46 | 38.50 | 39.06 | +0.41% | 0.45 | 0.24% |
| 2026-03-26 | 39.93 | 40.13 | 38.77 | 38.90 | -2.58% | 0.63 | 0.34% |
| 2026-03-25 | 39.39 | 40.28 | 38.80 | 39.93 | +1.76% | 1.23 | 0.65% |