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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 143.88 | 145.00 | 137.20 | 140.30 | -0.50% | 1.30 | 0.98% |
| 2025-11-19 | 142.62 | 145.38 | 138.21 | 141.01 | -1.65% | 1.45 | 1.08% |
| 2025-11-18 | 144.38 | 148.97 | 142.65 | 143.37 | -0.66% | 1.47 | 1.06% |
| 2025-11-17 | 142.08 | 148.98 | 142.08 | 144.32 | +1.58% | 2.42 | 1.74% |
| 2025-11-14 | 140.00 | 146.48 | 136.88 | 142.08 | +1.62% | 2.46 | 1.80% |
| 2025-11-13 | 137.88 | 142.50 | 136.11 | 139.81 | +0.63% | 1.94 | 1.46% |
| 2025-11-12 | 145.00 | 146.31 | 137.02 | 138.93 | -5.04% | 3.53 | 2.66% |
| 2025-11-11 | 148.60 | 151.89 | 145.00 | 146.31 | -0.28% | 1.47 | 1.04% |
| 2025-11-10 | 144.64 | 148.60 | 142.72 | 146.72 | +1.44% | 1.74 | 1.26% |
| 2025-11-07 | 147.16 | 150.60 | 143.87 | 144.64 | -3.19% | 2.70 | 1.93% |
| 2025-11-06 | 144.99 | 151.33 | 144.80 | 149.40 | +3.26% | 2.39 | 1.69% |
| 2025-11-05 | 143.11 | 146.92 | 142.04 | 144.69 | -1.54% | 2.29 | 1.67% |
| 2025-11-04 | 150.47 | 150.99 | 145.63 | 146.96 | -1.32% | 2.08 | 1.48% |
| 2025-11-03 | 155.00 | 157.86 | 144.28 | 148.92 | -3.92% | 4.83 | 3.41% |
| 2025-10-31 | 171.25 | 172.00 | 155.00 | 155.00 | -8.18% | 6.10 | 3.98% |
| 2025-10-30 | 160.00 | 169.41 | 155.83 | 168.80 | +5.63% | 5.66 | 3.62% |
| 2025-10-29 | 147.91 | 160.34 | 146.78 | 159.80 | +8.05% | 4.75 | 3.19% |
| 2025-10-28 | 142.28 | 152.77 | 142.10 | 147.90 | +2.46% | 4.54 | 3.23% |
| 2025-10-27 | 146.47 | 147.90 | 142.02 | 144.35 | +0.32% | 2.61 | 1.90% |
| 2025-10-24 | 138.27 | 144.99 | 136.60 | 143.89 | +5.02% | 2.04 | 1.51% |