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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 127.20 | 128.35 | 122.03 | 124.50 | -6.04% | 3.30 | 2.78% |
| 2025-08-19 | 135.85 | 135.85 | 125.00 | 132.50 | -0.71% | 3.09 | 2.53% |
| 2025-08-18 | 124.40 | 133.60 | 122.28 | 133.45 | +7.27% | 2.91 | 2.36% |
| 2025-08-15 | 120.40 | 125.00 | 117.02 | 124.40 | +2.73% | 2.05 | 1.78% |
| 2025-08-14 | 118.00 | 122.88 | 115.63 | 121.10 | +3.23% | 2.56 | 2.25% |
| 2025-08-13 | 115.58 | 118.80 | 113.55 | 117.31 | +1.22% | 1.76 | 1.59% |
| 2025-08-12 | 116.22 | 117.54 | 113.09 | 115.90 | +0.43% | 2.24 | 2.05% |
| 2025-08-11 | 105.65 | 119.00 | 105.10 | 115.40 | +9.02% | 3.14 | 2.95% |
| 2025-08-08 | 106.00 | 109.99 | 105.20 | 105.85 | -0.34% | 2.17 | 2.13% |
| 2025-08-07 | 108.00 | 116.90 | 105.50 | 106.21 | -2.72% | 2.91 | 2.78% |
| 2025-08-06 | 110.22 | 111.45 | 106.50 | 109.18 | -2.05% | 2.09 | 2.03% |
| 2025-08-05 | 112.50 | 113.00 | 107.00 | 111.46 | -1.78% | 2.24 | 2.15% |
| 2025-08-04 | 101.90 | 113.48 | 100.02 | 113.48 | +12.58% | 2.87 | 2.83% |
| 2025-08-01 | 95.44 | 102.61 | 95.00 | 100.80 | +5.22% | 2.70 | 2.84% |
| 2025-07-31 | 94.76 | 99.32 | 92.83 | 95.80 | +1.10% | 2.95 | 3.23% |
| 2025-07-30 | 94.92 | 95.54 | 90.80 | 94.76 | +0.17% | 2.56 | 2.89% |
| 2025-07-29 | 88.80 | 95.88 | 87.28 | 94.60 | +6.40% | 2.88 | 3.29% |
| 2025-07-28 | 86.23 | 90.88 | 85.93 | 88.91 | +3.20% | 2.14 | 2.53% |
| 2025-07-25 | 87.40 | 88.88 | 85.27 | 86.15 | -1.50% | 1.63 | 1.98% |
| 2025-07-24 | 87.00 | 89.07 | 84.51 | 87.46 | +0.54% | 3.15 | 3.81% |