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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 38.97 | 39.16 | 38.30 | 38.55 | -1.05% | 0.67 | 0.37% |
| 2025-11-19 | 39.35 | 39.58 | 38.83 | 38.96 | -0.41% | 0.51 | 0.28% |
| 2025-11-18 | 39.56 | 39.80 | 38.77 | 39.12 | -0.99% | 0.66 | 0.36% |
| 2025-11-17 | 40.00 | 40.20 | 39.51 | 39.51 | -0.93% | 0.47 | 0.25% |
| 2025-11-14 | 40.07 | 40.60 | 39.87 | 39.88 | -0.47% | 0.71 | 0.38% |
| 2025-11-13 | 39.99 | 40.41 | 39.55 | 40.07 | +0.23% | 1.06 | 0.56% |
| 2025-11-12 | 41.00 | 41.17 | 39.67 | 39.98 | -2.42% | 0.93 | 0.49% |
| 2025-11-11 | 41.49 | 41.87 | 40.68 | 40.97 | -1.56% | 0.98 | 0.51% |
| 2025-11-10 | 42.30 | 42.71 | 41.23 | 41.62 | -1.56% | 1.03 | 0.53% |
| 2025-11-07 | 42.80 | 43.02 | 42.20 | 42.28 | -1.74% | 0.57 | 0.29% |
| 2025-11-06 | 42.85 | 43.39 | 42.70 | 43.03 | -0.32% | 0.61 | 0.30% |
| 2025-11-05 | 41.63 | 43.50 | 41.51 | 43.17 | +3.01% | 1.20 | 0.59% |
| 2025-11-04 | 43.00 | 43.14 | 41.88 | 41.91 | -2.53% | 0.81 | 0.40% |
| 2025-11-03 | 44.28 | 44.59 | 42.69 | 43.00 | -3.02% | 1.22 | 0.60% |
| 2025-10-31 | 44.44 | 44.91 | 44.07 | 44.34 | -0.23% | 0.83 | 0.40% |
| 2025-10-30 | 45.70 | 45.70 | 44.00 | 44.44 | -2.82% | 1.36 | 0.65% |
| 2025-10-29 | 43.65 | 46.40 | 43.65 | 45.73 | +4.41% | 1.60 | 0.75% |
| 2025-10-28 | 43.67 | 44.18 | 42.61 | 43.80 | -1.15% | 1.09 | 0.53% |
| 2025-10-27 | 45.08 | 45.44 | 44.30 | 44.31 | -0.87% | 1.26 | 0.60% |
| 2025-10-24 | 43.42 | 44.99 | 43.30 | 44.70 | +3.26% | 1.32 | 0.63% |