杰普特 sh.688025
444.63
-1.07%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 450.00 | 454.90 | 427.20 | 444.63 | -1.07% | 16.84 | 4.04% |
| 2026-05-22 | 387.22 | 453.97 | 386.81 | 449.45 | +18.28% | 20.67 | 5.19% |
| 2026-05-21 | 415.00 | 424.42 | 380.00 | 380.00 | -6.29% | 14.95 | 3.87% |
| 2026-05-20 | 400.00 | 407.66 | 388.00 | 405.50 | -0.10% | 13.83 | 3.65% |
| 2026-05-19 | 390.54 | 411.68 | 378.00 | 405.90 | +1.73% | 16.62 | 4.44% |
| 2026-05-18 | 382.00 | 410.99 | 370.33 | 399.00 | +1.06% | 17.60 | 4.73% |
| 2026-05-15 | 386.00 | 422.88 | 385.55 | 394.80 | +5.56% | 23.23 | 6.09% |
| 2026-05-14 | 366.88 | 389.68 | 366.88 | 374.00 | +1.35% | 16.31 | 4.52% |
| 2026-05-13 | 361.28 | 375.20 | 356.50 | 369.00 | -0.27% | 13.11 | 3.77% |
| 2026-05-12 | 375.00 | 388.00 | 355.00 | 369.99 | -1.35% | 17.45 | 4.97% |
| 2026-05-11 | 386.50 | 388.47 | 363.88 | 375.04 | +0.01% | 14.41 | 4.05% |
| 2026-05-08 | 362.00 | 379.99 | 358.00 | 375.02 | +0.11% | 13.87 | 3.95% |
| 2026-05-07 | 351.81 | 378.00 | 340.05 | 374.60 | +6.42% | 16.43 | 4.81% |
| 2026-05-06 | 356.01 | 359.63 | 340.74 | 352.00 | -1.13% | 20.14 | 6.10% |
| 2026-04-30 | 344.00 | 375.00 | 333.71 | 356.01 | +9.88% | 20.72 | 6.20% |
| 2026-04-29 | 309.00 | 324.98 | 304.50 | 324.00 | +3.00% | 10.81 | 3.60% |
| 2026-04-28 | 308.29 | 316.60 | 299.06 | 314.57 | +0.82% | 10.34 | 3.52% |
| 2026-04-27 | 297.00 | 318.50 | 293.81 | 312.00 | +6.27% | 13.22 | 4.50% |
| 2026-04-24 | 295.00 | 305.00 | 286.08 | 293.58 | -2.69% | 12.02 | 4.29% |
| 2026-04-23 | 328.00 | 332.00 | 300.00 | 301.68 | -9.68% | 17.30 | 5.87% |