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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 51.00 | 52.53 | 50.14 | 50.91 | +1.01% | 3.30 | 1.36% |
| 2025-09-16 | 47.01 | 51.36 | 47.01 | 50.40 | +7.23% | 3.98 | 1.72% |
| 2025-09-15 | 47.30 | 47.79 | 46.75 | 47.00 | -1.26% | 1.39 | 0.62% |
| 2025-09-12 | 48.27 | 49.30 | 47.58 | 47.60 | -1.18% | 1.69 | 0.74% |
| 2025-09-11 | 46.97 | 49.40 | 46.48 | 48.17 | +2.21% | 2.38 | 1.05% |
| 2025-09-10 | 48.03 | 48.50 | 46.80 | 47.13 | -2.34% | 1.21 | 0.54% |
| 2025-09-09 | 47.96 | 48.94 | 47.72 | 48.26 | +0.12% | 1.73 | 0.76% |
| 2025-09-08 | 47.64 | 48.88 | 47.00 | 48.20 | +1.39% | 2.97 | 1.31% |
| 2025-09-05 | 47.00 | 47.63 | 46.16 | 47.54 | +2.99% | 1.41 | 0.64% |
| 2025-09-04 | 48.00 | 48.24 | 45.53 | 46.16 | -3.07% | 1.77 | 0.80% |
| 2025-09-03 | 48.00 | 48.66 | 47.17 | 47.62 | -0.89% | 1.04 | 0.46% |
| 2025-09-02 | 47.93 | 48.88 | 47.01 | 48.05 | +0.08% | 2.27 | 1.01% |
| 2025-09-01 | 48.40 | 48.96 | 47.73 | 48.01 | -3.46% | 2.10 | 0.92% |
| 2025-08-29 | 48.52 | 50.37 | 47.98 | 49.73 | +2.51% | 2.39 | 1.03% |
| 2025-08-28 | 48.18 | 49.37 | 46.69 | 48.51 | -1.42% | 3.38 | 1.49% |
| 2025-08-27 | 49.43 | 51.42 | 49.18 | 49.21 | 0.00% | 2.75 | 1.16% |
| 2025-08-26 | 50.03 | 50.20 | 49.02 | 49.21 | -1.66% | 1.81 | 0.78% |
| 2025-08-25 | 49.83 | 51.25 | 49.76 | 50.04 | +0.79% | 2.53 | 1.06% |
| 2025-08-22 | 50.37 | 51.69 | 49.41 | 49.65 | -2.19% | 2.55 | 1.08% |
| 2025-08-21 | 50.08 | 51.97 | 49.63 | 50.76 | +0.28% | 3.06 | 1.27% |