杰华特 sh.688141
103.20
+6.94%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 102.00 | 106.98 | 98.22 | 103.20 | +6.94% | 21.77 | 4.66% |
| 2026-05-22 | 95.99 | 98.36 | 93.21 | 96.50 | +1.53% | 15.15 | 3.50% |
| 2026-05-21 | 102.00 | 103.85 | 94.00 | 95.05 | -6.69% | 16.70 | 3.73% |
| 2026-05-20 | 101.00 | 103.14 | 98.50 | 101.86 | +0.08% | 16.75 | 3.69% |
| 2026-05-19 | 95.29 | 102.42 | 92.30 | 101.78 | +7.33% | 24.09 | 5.45% |
| 2026-05-18 | 95.52 | 97.77 | 92.58 | 94.83 | -1.59% | 18.81 | 4.39% |
| 2026-05-15 | 105.13 | 105.48 | 94.72 | 96.36 | -6.90% | 33.98 | 7.71% |
| 2026-05-14 | 110.18 | 111.80 | 103.50 | 103.50 | -5.13% | 19.24 | 3.96% |
| 2026-05-13 | 107.10 | 110.76 | 104.01 | 109.10 | -0.93% | 21.17 | 4.39% |
| 2026-05-12 | 102.44 | 111.88 | 102.22 | 110.12 | +5.29% | 23.18 | 4.75% |
| 2026-05-11 | 96.80 | 108.97 | 96.80 | 104.59 | +11.54% | 27.10 | 5.85% |
| 2026-05-08 | 95.00 | 96.00 | 93.00 | 93.77 | -2.78% | 13.25 | 3.13% |
| 2026-05-07 | 95.98 | 101.01 | 94.56 | 96.45 | +0.48% | 21.28 | 4.87% |
| 2026-05-06 | 94.93 | 98.91 | 92.02 | 95.99 | +3.35% | 30.01 | 6.96% |
| 2026-04-30 | 79.53 | 94.98 | 78.80 | 92.88 | +16.79% | 26.36 | 6.83% |
| 2026-04-29 | 80.58 | 80.59 | 77.10 | 79.53 | -1.33% | 12.75 | 3.60% |
| 2026-04-28 | 83.57 | 85.60 | 79.68 | 80.60 | -4.48% | 15.81 | 4.28% |
| 2026-04-27 | 82.41 | 85.99 | 79.80 | 84.38 | +1.54% | 22.18 | 5.95% |
| 2026-04-24 | 75.00 | 84.70 | 70.48 | 83.10 | +16.01% | 28.73 | 8.21% |
| 2026-04-23 | 70.24 | 73.50 | 68.51 | 71.63 | +3.01% | 12.87 | 4.02% |