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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 40.40 | 42.13 | 39.63 | 39.68 | -2.34% | 2.24 | 1.16% |
| 2025-12-17 | 39.04 | 40.74 | 38.66 | 40.63 | +3.70% | 2.01 | 1.06% |
| 2025-12-16 | 38.60 | 39.30 | 37.98 | 39.18 | +1.03% | 1.01 | 0.55% |
| 2025-12-15 | 39.18 | 40.10 | 38.61 | 38.78 | -1.42% | 1.39 | 0.75% |
| 2025-12-12 | 39.53 | 39.93 | 38.81 | 39.34 | +0.05% | 0.83 | 0.44% |
| 2025-12-11 | 39.45 | 39.77 | 39.13 | 39.32 | -0.63% | 0.73 | 0.39% |
| 2025-12-10 | 38.60 | 39.80 | 38.12 | 39.57 | +2.62% | 1.49 | 0.80% |
| 2025-12-09 | 38.83 | 39.30 | 38.40 | 38.56 | -1.36% | 0.95 | 0.52% |
| 2025-12-08 | 39.45 | 39.53 | 38.63 | 39.09 | -0.74% | 1.07 | 0.58% |
| 2025-12-05 | 39.19 | 39.56 | 38.75 | 39.38 | +0.31% | 0.96 | 0.52% |
| 2025-12-04 | 39.44 | 39.68 | 38.81 | 39.26 | -0.23% | 0.77 | 0.41% |
| 2025-12-03 | 38.82 | 39.90 | 38.65 | 39.35 | +1.37% | 0.80 | 0.43% |
| 2025-12-02 | 39.42 | 39.78 | 38.30 | 38.82 | -1.47% | 1.18 | 0.64% |
| 2025-12-01 | 39.80 | 40.10 | 38.89 | 39.40 | +0.13% | 0.92 | 0.49% |
| 2025-11-28 | 39.00 | 39.65 | 38.19 | 39.35 | +0.23% | 1.20 | 0.65% |
| 2025-11-27 | 37.52 | 40.15 | 37.52 | 39.26 | +3.07% | 1.60 | 0.86% |
| 2025-11-26 | 38.06 | 38.65 | 37.73 | 38.09 | +0.08% | 0.76 | 0.42% |
| 2025-11-25 | 38.18 | 38.93 | 38.02 | 38.06 | +0.13% | 0.69 | 0.38% |
| 2025-11-24 | 37.13 | 38.45 | 37.13 | 38.01 | +0.93% | 0.70 | 0.39% |
| 2025-11-21 | 38.16 | 38.54 | 37.23 | 37.66 | -2.31% | 1.24 | 0.70% |