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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 319.51 | 339.75 | 314.00 | 334.00 | +5.19% | 17.21 | 5.48% |
| 2026-04-21 | 276.00 | 330.68 | 275.00 | 317.51 | +13.57% | 17.97 | 6.28% |
| 2026-04-20 | 283.00 | 287.99 | 274.45 | 279.56 | -1.65% | 11.98 | 4.49% |
| 2026-04-17 | 286.00 | 299.99 | 279.81 | 284.25 | +0.56% | 12.48 | 4.55% |
| 2026-04-16 | 266.15 | 292.32 | 262.62 | 282.68 | +4.09% | 14.30 | 5.40% |
| 2026-04-15 | 262.10 | 279.80 | 261.13 | 271.58 | +2.42% | 12.66 | 4.93% |
| 2026-04-14 | 269.00 | 279.80 | 258.01 | 265.15 | -1.28% | 15.58 | 6.13% |
| 2026-04-13 | 271.33 | 276.00 | 267.10 | 268.58 | -3.12% | 9.98 | 3.88% |
| 2026-04-10 | 271.82 | 279.90 | 266.58 | 277.22 | +0.59% | 14.00 | 5.42% |
| 2026-04-09 | 257.05 | 276.50 | 255.33 | 275.60 | +5.76% | 15.68 | 6.24% |
| 2026-04-08 | 253.73 | 268.00 | 244.66 | 260.59 | +8.98% | 15.23 | 6.21% |
| 2026-04-07 | 239.50 | 248.99 | 237.30 | 239.12 | -2.00% | 11.94 | 5.19% |
| 2026-04-03 | 241.49 | 255.00 | 238.11 | 244.00 | +4.77% | 17.38 | 7.43% |
| 2026-04-02 | 240.26 | 251.79 | 232.01 | 232.90 | -3.36% | 15.55 | 6.81% |
| 2026-04-01 | 224.00 | 243.20 | 222.00 | 241.00 | +12.88% | 21.35 | 9.74% |
| 2026-03-31 | 225.01 | 228.00 | 209.50 | 213.50 | -8.99% | 16.80 | 8.16% |
| 2026-03-30 | 220.00 | 234.60 | 214.03 | 234.60 | +4.64% | 19.43 | 9.18% |
| 2026-03-27 | 208.57 | 230.83 | 203.00 | 224.20 | +6.46% | 16.30 | 7.84% |
| 2026-03-26 | 216.00 | 223.87 | 208.50 | 210.60 | -1.36% | 11.96 | 5.82% |
| 2026-03-25 | 214.36 | 221.47 | 211.00 | 213.50 | +4.06% | 9.56 | 4.67% |