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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 43.01 | 43.56 | 41.90 | 43.29 | +0.44% | 1.08 | 0.54% |
| 2025-10-22 | 43.41 | 44.05 | 42.96 | 43.10 | -0.92% | 0.79 | 0.39% |
| 2025-10-21 | 42.50 | 43.78 | 42.50 | 43.50 | +0.97% | 0.82 | 0.40% |
| 2025-10-20 | 43.22 | 43.79 | 42.69 | 43.08 | +0.84% | 0.85 | 0.42% |
| 2025-10-17 | 43.97 | 44.29 | 42.41 | 42.72 | -3.46% | 1.37 | 0.67% |
| 2025-10-16 | 44.68 | 44.99 | 44.00 | 44.25 | -0.96% | 0.81 | 0.39% |
| 2025-10-15 | 44.10 | 44.93 | 43.37 | 44.68 | +1.25% | 0.92 | 0.44% |
| 2025-10-14 | 44.50 | 44.80 | 43.89 | 44.13 | -0.76% | 1.41 | 0.68% |
| 2025-10-13 | 42.41 | 44.66 | 42.40 | 44.47 | -2.13% | 2.01 | 0.97% |
| 2025-10-10 | 46.57 | 47.50 | 45.30 | 45.44 | -2.95% | 1.50 | 0.69% |
| 2025-10-09 | 46.99 | 47.44 | 46.12 | 46.82 | -1.58% | 1.69 | 0.77% |
| 2025-09-30 | 47.55 | 47.86 | 45.94 | 47.57 | +0.02% | 2.18 | 0.99% |
| 2025-09-29 | 46.80 | 48.12 | 45.90 | 47.56 | +1.67% | 1.46 | 0.66% |
| 2025-09-26 | 47.63 | 47.92 | 46.40 | 46.78 | -2.72% | 1.32 | 0.60% |
| 2025-09-25 | 47.85 | 48.45 | 47.53 | 48.09 | +0.63% | 1.37 | 0.60% |
| 2025-09-24 | 46.80 | 48.10 | 46.50 | 47.79 | +2.16% | 1.58 | 0.70% |
| 2025-09-23 | 48.04 | 48.58 | 45.91 | 46.78 | -3.73% | 2.37 | 1.08% |
| 2025-09-22 | 46.80 | 48.65 | 46.28 | 48.59 | +4.70% | 2.39 | 1.06% |
| 2025-09-19 | 50.30 | 50.47 | 45.43 | 46.41 | -8.06% | 3.92 | 1.76% |
| 2025-09-18 | 50.88 | 52.79 | 50.04 | 50.48 | -0.84% | 3.38 | 1.39% |