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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 47.70 | 48.11 | 46.13 | 46.50 | -3.45% | 2.19 | 0.99% |
| 2026-01-16 | 47.84 | 48.40 | 47.07 | 48.16 | +1.05% | 1.78 | 0.79% |
| 2026-01-15 | 48.61 | 48.93 | 47.30 | 47.66 | -3.05% | 1.78 | 0.79% |
| 2026-01-14 | 48.56 | 50.50 | 48.35 | 49.16 | +1.28% | 2.47 | 1.05% |
| 2026-01-13 | 50.33 | 50.33 | 48.43 | 48.54 | -2.65% | 2.21 | 0.95% |
| 2026-01-12 | 47.61 | 50.40 | 47.61 | 49.86 | +7.00% | 4.04 | 1.73% |
| 2026-01-09 | 43.82 | 46.87 | 43.61 | 46.60 | +6.34% | 3.02 | 1.38% |
| 2026-01-08 | 44.62 | 44.90 | 43.70 | 43.82 | -1.81% | 1.28 | 0.61% |
| 2026-01-07 | 44.80 | 45.55 | 44.45 | 44.63 | -1.80% | 2.13 | 1.00% |
| 2026-01-06 | 45.40 | 45.80 | 44.60 | 45.45 | +0.35% | 2.40 | 1.12% |
| 2026-01-05 | 43.00 | 45.45 | 42.43 | 45.29 | +4.52% | 4.13 | 1.97% |
| 2025-12-31 | 42.77 | 43.85 | 41.60 | 43.33 | +2.51% | 3.94 | 1.93% |
| 2025-12-30 | 39.67 | 43.20 | 39.56 | 42.27 | +6.02% | 3.58 | 1.80% |
| 2025-12-29 | 40.26 | 40.28 | 39.40 | 39.87 | -0.97% | 1.45 | 0.77% |
| 2025-12-26 | 40.59 | 40.59 | 39.67 | 40.26 | -0.64% | 1.19 | 0.63% |
| 2025-12-25 | 39.37 | 41.48 | 39.10 | 40.52 | +3.16% | 2.11 | 1.10% |
| 2025-12-24 | 38.53 | 39.45 | 38.45 | 39.28 | +2.08% | 1.16 | 0.63% |
| 2025-12-23 | 39.15 | 39.29 | 38.30 | 38.48 | -1.23% | 0.96 | 0.52% |
| 2025-12-22 | 39.95 | 40.38 | 38.90 | 38.96 | -2.38% | 1.63 | 0.88% |
| 2025-12-19 | 39.68 | 40.40 | 39.50 | 39.91 | +0.58% | 1.10 | 0.58% |