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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 202.50 | 206.49 | 196.02 | 205.17 | +3.70% | 6.96 | 3.63% |
| 2026-03-23 | 202.40 | 208.00 | 196.00 | 197.85 | -6.72% | 8.14 | 4.23% |
| 2026-03-20 | 219.00 | 224.55 | 211.00 | 212.10 | +0.20% | 11.68 | 5.64% |
| 2026-03-19 | 211.17 | 219.99 | 210.00 | 211.67 | -2.00% | 7.50 | 3.67% |
| 2026-03-18 | 212.78 | 216.58 | 208.67 | 215.99 | +3.54% | 7.36 | 3.64% |
| 2026-03-17 | 227.01 | 227.01 | 208.18 | 208.61 | -7.12% | 10.09 | 4.97% |
| 2026-03-16 | 224.00 | 227.00 | 217.11 | 224.59 | -0.18% | 9.37 | 4.44% |
| 2026-03-13 | 237.28 | 239.98 | 224.00 | 225.00 | -6.47% | 11.67 | 5.33% |
| 2026-03-12 | 246.25 | 255.40 | 236.70 | 240.56 | -4.54% | 12.39 | 5.36% |
| 2026-03-11 | 259.80 | 265.88 | 247.50 | 252.00 | -4.43% | 12.19 | 5.04% |
| 2026-03-10 | 255.00 | 265.88 | 246.00 | 263.68 | +7.30% | 14.96 | 6.15% |
| 2026-03-09 | 225.72 | 248.99 | 225.33 | 245.73 | -4.32% | 15.11 | 6.79% |
| 2026-03-06 | 272.00 | 275.55 | 254.98 | 256.82 | -5.69% | 15.96 | 6.41% |
| 2026-03-05 | 280.01 | 283.00 | 258.88 | 272.32 | -0.82% | 16.90 | 6.52% |
| 2026-03-04 | 265.20 | 288.00 | 265.20 | 274.57 | +0.41% | 13.83 | 5.25% |
| 2026-03-03 | 280.99 | 289.20 | 273.24 | 273.46 | +0.04% | 22.42 | 8.38% |
| 2026-03-02 | 264.88 | 285.20 | 264.00 | 273.35 | -0.37% | 20.24 | 7.74% |
| 2026-02-27 | 241.00 | 277.77 | 240.98 | 274.36 | +13.16% | 29.40 | 11.78% |
| 2026-02-26 | 215.00 | 242.46 | 215.00 | 242.46 | +20.00% | 14.43 | 6.38% |
| 2026-02-25 | 208.78 | 209.99 | 194.01 | 202.05 | -3.65% | 13.48 | 7.16% |