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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 143.62 | 146.95 | 141.53 | 143.20 | -3.07% | 1.98 | 1.44% |
| 2025-12-17 | 142.11 | 149.18 | 142.11 | 147.73 | +2.46% | 1.70 | 1.22% |
| 2025-12-16 | 149.65 | 150.74 | 142.85 | 144.18 | -3.18% | 1.99 | 1.45% |
| 2025-12-15 | 160.13 | 160.86 | 148.13 | 148.92 | -7.67% | 3.88 | 2.68% |
| 2025-12-12 | 159.20 | 163.86 | 154.00 | 161.29 | +1.89% | 2.45 | 1.61% |
| 2025-12-11 | 162.86 | 164.00 | 158.00 | 158.30 | -2.28% | 1.89 | 1.24% |
| 2025-12-10 | 158.88 | 163.50 | 156.66 | 162.00 | +1.02% | 1.93 | 1.27% |
| 2025-12-09 | 158.50 | 165.01 | 156.00 | 160.36 | +0.28% | 3.41 | 2.24% |
| 2025-12-08 | 154.90 | 161.80 | 152.82 | 159.91 | +4.64% | 3.82 | 2.55% |
| 2025-12-05 | 139.47 | 154.78 | 136.50 | 152.82 | +9.27% | 3.83 | 2.71% |
| 2025-12-04 | 138.51 | 141.50 | 135.61 | 139.85 | +1.29% | 1.39 | 1.05% |
| 2025-12-03 | 138.88 | 140.62 | 135.33 | 138.07 | -0.12% | 1.34 | 1.03% |
| 2025-12-02 | 137.25 | 138.97 | 135.80 | 138.24 | +0.72% | 1.55 | 1.19% |
| 2025-12-01 | 142.33 | 144.06 | 135.24 | 137.25 | -4.53% | 3.69 | 2.83% |
| 2025-11-28 | 140.23 | 147.86 | 138.57 | 143.76 | +3.05% | 2.15 | 1.57% |
| 2025-11-27 | 139.94 | 147.60 | 137.42 | 139.50 | -0.31% | 1.98 | 1.45% |
| 2025-11-26 | 139.11 | 142.88 | 137.00 | 139.94 | +0.04% | 2.18 | 1.65% |
| 2025-11-25 | 143.00 | 147.51 | 138.66 | 139.89 | -0.79% | 2.33 | 1.71% |
| 2025-11-24 | 133.99 | 142.46 | 133.98 | 141.01 | +6.70% | 3.09 | 2.33% |
| 2025-11-21 | 136.96 | 138.79 | 131.80 | 132.15 | -5.81% | 1.62 | 1.26% |