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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 85.65 | 87.01 | 81.06 | 86.99 | +6.45% | 3.07 | 3.82% |
| 2025-07-22 | 81.76 | 84.00 | 80.00 | 81.72 | -0.29% | 1.44 | 1.85% |
| 2025-07-21 | 81.99 | 83.55 | 80.30 | 81.96 | -1.22% | 1.62 | 2.08% |
| 2025-07-18 | 82.91 | 83.50 | 77.60 | 82.97 | +0.07% | 4.03 | 5.29% |
| 2025-07-17 | 82.72 | 85.30 | 81.72 | 82.91 | +0.18% | 1.39 | 1.76% |
| 2025-07-16 | 83.96 | 87.75 | 82.40 | 82.76 | -0.45% | 1.89 | 2.35% |
| 2025-07-15 | 84.00 | 84.80 | 82.01 | 83.13 | -1.97% | 1.60 | 2.03% |
| 2025-07-14 | 80.60 | 85.36 | 79.60 | 84.80 | +5.21% | 2.27 | 2.86% |
| 2025-07-11 | 79.28 | 82.16 | 79.01 | 80.60 | +0.59% | 1.18 | 1.53% |
| 2025-07-10 | 79.69 | 81.98 | 77.50 | 80.13 | -1.15% | 1.94 | 2.59% |
| 2025-07-09 | 80.72 | 82.69 | 79.02 | 81.06 | -0.48% | 2.05 | 2.66% |
| 2025-07-08 | 79.67 | 86.40 | 79.01 | 81.45 | +2.34% | 4.00 | 5.06% |
| 2025-07-07 | 75.60 | 79.59 | 75.00 | 79.59 | +5.26% | 2.51 | 3.40% |
| 2025-07-04 | 74.02 | 76.47 | 73.82 | 75.61 | +0.11% | 2.07 | 2.89% |
| 2025-07-03 | 70.87 | 75.98 | 70.55 | 75.53 | +6.02% | 1.95 | 2.79% |
| 2025-07-02 | 73.00 | 73.20 | 69.14 | 71.24 | -0.47% | 1.84 | 2.74% |
| 2025-07-01 | 71.08 | 73.95 | 70.50 | 71.58 | +0.11% | 1.86 | 2.73% |
| 2025-06-30 | 70.41 | 71.97 | 69.19 | 71.50 | +1.25% | 1.83 | 2.73% |
| 2025-06-27 | 69.25 | 71.37 | 68.07 | 70.62 | +2.01% | 2.16 | 3.24% |
| 2025-06-26 | 68.73 | 69.82 | 67.30 | 69.23 | +0.61% | 2.15 | 3.30% |