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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 34.17 | 34.28 | 32.10 | 33.71 | +0.33% | 8.66 | 9.90% |
| 2025-08-19 | 35.07 | 35.07 | 33.10 | 33.60 | -4.33% | 8.08 | 9.04% |
| 2025-08-18 | 36.00 | 36.23 | 34.50 | 35.12 | -1.10% | 10.73 | 11.53% |
| 2025-08-15 | 29.48 | 35.51 | 29.38 | 35.51 | +20.01% | 12.79 | 14.65% |
| 2025-08-14 | 29.53 | 30.47 | 29.07 | 29.59 | -0.10% | 4.12 | 5.24% |
| 2025-08-13 | 30.00 | 30.00 | 29.41 | 29.62 | +0.24% | 3.29 | 4.21% |
| 2025-08-12 | 29.79 | 29.97 | 28.95 | 29.55 | -1.10% | 4.04 | 5.21% |
| 2025-08-11 | 30.01 | 30.50 | 29.50 | 29.88 | -0.80% | 4.41 | 5.57% |
| 2025-08-08 | 31.20 | 31.42 | 30.11 | 30.12 | -4.41% | 3.34 | 4.16% |
| 2025-08-07 | 30.87 | 31.60 | 30.46 | 31.51 | +1.29% | 3.99 | 4.85% |
| 2025-08-06 | 30.64 | 31.20 | 30.20 | 31.11 | +1.67% | 3.71 | 4.59% |
| 2025-08-05 | 30.00 | 30.75 | 29.29 | 30.60 | +1.39% | 3.57 | 4.48% |
| 2025-08-04 | 30.59 | 31.05 | 29.85 | 30.18 | -2.83% | 4.20 | 5.27% |
| 2025-08-01 | 29.83 | 31.35 | 29.73 | 31.06 | +4.30% | 4.83 | 5.97% |
| 2025-07-31 | 29.92 | 30.88 | 29.65 | 29.78 | -0.70% | 3.47 | 4.35% |
| 2025-07-30 | 30.50 | 30.57 | 29.60 | 29.99 | -2.31% | 2.10 | 2.64% |
| 2025-07-29 | 29.80 | 30.98 | 29.42 | 30.70 | +3.02% | 3.63 | 4.53% |
| 2025-07-28 | 29.83 | 30.05 | 29.55 | 29.80 | -0.13% | 2.26 | 2.87% |
| 2025-07-25 | 29.40 | 30.01 | 28.70 | 29.84 | +1.26% | 3.19 | 4.13% |
| 2025-07-24 | 29.01 | 29.63 | 29.00 | 29.47 | +1.34% | 1.50 | 1.93% |