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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 49.89 | 50.28 | 49.05 | 49.22 | -1.65% | 0.50 | 1.06% |
| 2025-05-26 | 48.70 | 50.56 | 48.70 | 50.05 | +2.78% | 0.77 | 1.61% |
| 2025-05-23 | 50.09 | 50.09 | 48.62 | 48.70 | -1.41% | 0.54 | 1.15% |
| 2025-05-22 | 49.83 | 50.87 | 49.29 | 49.39 | -0.90% | 0.59 | 1.24% |
| 2025-05-21 | 50.61 | 50.62 | 49.40 | 49.84 | -1.34% | 0.62 | 1.29% |
| 2025-05-20 | 50.38 | 51.28 | 49.99 | 50.51 | +0.02% | 0.67 | 1.38% |
| 2025-05-19 | 50.10 | 50.69 | 49.55 | 50.50 | +0.55% | 0.62 | 1.28% |
| 2025-05-16 | 49.48 | 50.62 | 49.46 | 50.23 | +1.28% | 0.56 | 1.17% |
| 2025-05-15 | 50.81 | 50.81 | 49.39 | 49.59 | -1.58% | 0.57 | 1.20% |
| 2025-05-14 | 50.54 | 51.13 | 49.88 | 50.38 | -0.94% | 0.82 | 1.71% |
| 2025-05-13 | 52.83 | 52.83 | 50.68 | 50.86 | -1.88% | 1.18 | 2.40% |
| 2025-05-12 | 51.34 | 52.30 | 50.94 | 51.84 | +3.55% | 1.00 | 2.01% |
| 2025-05-09 | 50.67 | 50.67 | 49.35 | 50.06 | -1.58% | 0.72 | 1.51% |
| 2025-05-08 | 49.35 | 50.98 | 49.22 | 50.86 | +2.36% | 0.98 | 2.04% |
| 2025-05-07 | 50.60 | 51.43 | 49.50 | 49.69 | -1.09% | 1.31 | 2.71% |
| 2025-05-06 | 49.17 | 50.45 | 48.72 | 50.24 | +3.76% | 1.16 | 2.45% |