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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 67.20 | 69.55 | 66.42 | 68.81 | +2.59% | 2.07 | 3.18% |
| 2025-06-24 | 66.78 | 67.83 | 64.26 | 67.07 | +1.25% | 2.91 | 4.60% |
| 2025-06-23 | 64.55 | 67.96 | 63.60 | 66.25 | +1.99% | 1.82 | 2.87% |
| 2025-06-20 | 66.59 | 68.42 | 64.60 | 64.95 | -2.10% | 2.14 | 3.40% |
| 2025-06-19 | 67.08 | 67.58 | 65.94 | 66.34 | -1.08% | 1.89 | 2.97% |
| 2025-06-18 | 65.09 | 67.55 | 64.60 | 67.07 | +3.39% | 3.00 | 4.75% |
| 2025-06-17 | 66.74 | 68.36 | 64.28 | 64.87 | -3.25% | 3.87 | 6.15% |
| 2025-06-16 | 64.10 | 67.40 | 63.23 | 67.05 | +4.90% | 3.75 | 5.98% |
| 2025-06-13 | 62.85 | 65.59 | 62.11 | 63.92 | +1.28% | 3.50 | 5.70% |
| 2025-06-12 | 58.57 | 64.76 | 58.53 | 63.11 | +8.56% | 4.74 | 7.92% |
| 2025-06-11 | 57.32 | 59.43 | 56.51 | 58.14 | +1.74% | 3.43 | 6.17% |
| 2025-06-10 | 55.39 | 57.86 | 54.26 | 57.14 | +3.16% | 3.52 | 6.55% |
| 2025-06-09 | 53.85 | 56.00 | 52.53 | 55.39 | +5.03% | 3.42 | 6.62% |
| 2025-06-06 | 47.20 | 54.05 | 46.87 | 52.74 | +12.18% | 4.21 | 8.58% |
| 2025-06-05 | 45.78 | 47.20 | 45.59 | 47.02 | +2.40% | 1.29 | 2.90% |
| 2025-06-04 | 46.01 | 46.70 | 44.91 | 45.91 | -4.39% | 1.72 | 3.93% |
| 2025-06-03 | 47.30 | 48.54 | 47.28 | 48.02 | +1.15% | 0.53 | 1.14% |
| 2025-05-30 | 49.39 | 49.40 | 47.16 | 47.47 | -3.96% | 1.13 | 2.46% |
| 2025-05-29 | 48.70 | 49.89 | 48.70 | 49.43 | +1.34% | 0.63 | 1.33% |
| 2025-05-28 | 49.22 | 49.63 | 48.63 | 48.77 | -0.91% | 0.41 | 0.87% |