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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 44.43 | 44.83 | 43.60 | 44.51 | +1.83% | 1.18 | 0.56% |
| 2026-02-13 | 44.00 | 44.64 | 43.62 | 43.71 | -2.04% | 0.65 | 0.31% |
| 2026-02-12 | 44.18 | 45.45 | 44.03 | 44.62 | +1.00% | 1.15 | 0.54% |
| 2026-02-11 | 43.69 | 44.37 | 43.69 | 44.18 | +0.39% | 0.56 | 0.27% |
| 2026-02-10 | 44.20 | 44.29 | 43.56 | 44.01 | -0.54% | 0.86 | 0.41% |
| 2026-02-09 | 45.04 | 45.13 | 43.85 | 44.25 | -0.43% | 1.14 | 0.54% |
| 2026-02-06 | 44.73 | 45.12 | 44.00 | 44.44 | -0.91% | 1.09 | 0.52% |
| 2026-02-05 | 43.83 | 45.36 | 43.39 | 44.85 | +1.93% | 1.13 | 0.54% |
| 2026-02-04 | 44.04 | 44.11 | 43.10 | 44.00 | -0.14% | 1.11 | 0.53% |
| 2026-02-03 | 42.94 | 44.21 | 42.50 | 44.06 | +4.68% | 1.66 | 0.81% |
| 2026-02-02 | 44.29 | 44.61 | 41.95 | 42.09 | -5.42% | 2.39 | 1.17% |
| 2026-01-30 | 45.54 | 45.82 | 44.13 | 44.50 | -2.46% | 1.85 | 0.87% |
| 2026-01-29 | 46.02 | 46.80 | 45.40 | 45.62 | -2.87% | 1.57 | 0.72% |
| 2026-01-28 | 47.97 | 47.97 | 45.78 | 46.97 | -2.06% | 2.72 | 1.24% |
| 2026-01-27 | 45.03 | 47.97 | 44.91 | 47.96 | +6.67% | 3.29 | 1.49% |
| 2026-01-26 | 47.03 | 47.48 | 44.60 | 44.96 | -4.12% | 1.88 | 0.87% |
| 2026-01-23 | 46.35 | 47.18 | 46.05 | 46.89 | +1.78% | 1.83 | 0.83% |
| 2026-01-22 | 46.52 | 47.20 | 45.64 | 46.07 | -0.80% | 1.42 | 0.64% |
| 2026-01-21 | 45.52 | 46.56 | 45.20 | 46.44 | +1.44% | 1.74 | 0.80% |
| 2026-01-20 | 46.76 | 46.99 | 45.52 | 45.78 | -1.55% | 1.15 | 0.53% |