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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 40.24 | 40.53 | 38.20 | 39.24 | -0.88% | 1.33 | 0.72% |
| 2026-03-23 | 42.37 | 42.37 | 39.20 | 39.59 | -6.27% | 1.55 | 0.81% |
| 2026-03-20 | 41.79 | 44.11 | 41.36 | 42.24 | +2.18% | 1.57 | 0.77% |
| 2026-03-19 | 41.77 | 42.12 | 41.14 | 41.34 | -2.38% | 0.74 | 0.38% |
| 2026-03-18 | 42.13 | 42.80 | 41.85 | 42.35 | +0.83% | 0.79 | 0.39% |
| 2026-03-17 | 43.38 | 43.73 | 41.80 | 42.00 | -2.89% | 0.86 | 0.43% |
| 2026-03-16 | 44.60 | 45.10 | 43.05 | 43.25 | -3.89% | 1.19 | 0.57% |
| 2026-03-13 | 46.20 | 46.50 | 44.80 | 45.00 | -2.85% | 1.21 | 0.56% |
| 2026-03-12 | 46.10 | 46.78 | 45.22 | 46.32 | +0.37% | 1.30 | 0.59% |
| 2026-03-11 | 46.37 | 47.00 | 45.41 | 46.15 | +0.37% | 2.18 | 1.00% |
| 2026-03-10 | 46.24 | 46.50 | 45.40 | 45.98 | +0.26% | 1.33 | 0.61% |
| 2026-03-09 | 45.24 | 46.66 | 43.91 | 45.86 | +0.24% | 2.77 | 1.29% |
| 2026-03-06 | 43.60 | 46.95 | 43.53 | 45.75 | +3.65% | 3.67 | 1.70% |
| 2026-03-05 | 41.00 | 44.14 | 40.48 | 44.14 | +9.99% | 2.41 | 1.19% |
| 2026-03-04 | 41.43 | 41.89 | 39.73 | 40.13 | -3.16% | 1.79 | 0.94% |
| 2026-03-03 | 43.41 | 44.00 | 41.11 | 41.44 | -4.36% | 1.42 | 0.71% |
| 2026-03-02 | 43.63 | 44.20 | 42.85 | 43.33 | -2.56% | 1.72 | 0.84% |
| 2026-02-27 | 45.04 | 45.25 | 44.20 | 44.47 | -1.59% | 1.25 | 0.59% |
| 2026-02-26 | 45.40 | 45.46 | 44.55 | 45.19 | -0.18% | 1.34 | 0.63% |
| 2026-02-25 | 44.45 | 46.08 | 44.40 | 45.27 | +1.71% | 1.88 | 0.87% |