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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 156.05 | 162.99 | 152.85 | 158.93 | +2.22% | 3.51 | 2.31% |
| 2025-09-16 | 157.30 | 160.00 | 151.02 | 155.48 | -0.97% | 3.30 | 2.22% |
| 2025-09-15 | 160.00 | 160.00 | 147.89 | 157.00 | -2.00% | 5.00 | 3.43% |
| 2025-09-12 | 168.10 | 170.00 | 159.55 | 160.20 | -4.72% | 2.65 | 1.71% |
| 2025-09-11 | 157.21 | 175.08 | 155.00 | 168.14 | +5.59% | 3.37 | 2.15% |
| 2025-09-10 | 149.21 | 160.00 | 145.38 | 159.24 | +6.86% | 3.76 | 2.57% |
| 2025-09-09 | 141.00 | 151.93 | 138.95 | 149.02 | +5.69% | 3.31 | 2.35% |
| 2025-09-08 | 137.88 | 141.98 | 133.00 | 141.00 | +0.36% | 2.27 | 1.73% |
| 2025-09-05 | 127.76 | 140.68 | 126.91 | 140.50 | +9.42% | 3.32 | 2.57% |
| 2025-09-04 | 139.00 | 141.87 | 123.28 | 128.40 | -7.31% | 3.63 | 2.95% |
| 2025-09-03 | 135.32 | 141.00 | 133.00 | 138.52 | +2.74% | 3.05 | 2.33% |
| 2025-09-02 | 145.00 | 145.00 | 130.40 | 134.83 | -7.97% | 4.61 | 3.56% |
| 2025-09-01 | 135.00 | 150.00 | 135.00 | 146.51 | +10.12% | 5.27 | 3.88% |
| 2025-08-29 | 136.49 | 139.23 | 129.68 | 133.05 | -2.50% | 3.15 | 2.47% |
| 2025-08-28 | 130.62 | 137.11 | 130.08 | 136.46 | +4.12% | 2.80 | 2.20% |
| 2025-08-27 | 135.96 | 137.78 | 128.80 | 131.06 | -3.63% | 3.36 | 2.66% |
| 2025-08-26 | 123.01 | 144.36 | 123.01 | 136.00 | +8.92% | 4.79 | 3.82% |
| 2025-08-25 | 127.88 | 129.86 | 122.52 | 124.86 | -2.30% | 3.22 | 2.71% |
| 2025-08-22 | 124.50 | 132.20 | 123.50 | 127.80 | +2.24% | 2.21 | 1.82% |
| 2025-08-21 | 124.00 | 128.98 | 123.06 | 125.00 | +0.40% | 2.64 | 2.20% |