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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 29.15 | 29.54 | 29.00 | 29.08 | -0.58% | 1.51 | 1.95% |
| 2025-07-22 | 29.28 | 29.84 | 29.11 | 29.25 | -0.85% | 1.64 | 2.11% |
| 2025-07-21 | 28.92 | 30.45 | 28.70 | 29.50 | +2.04% | 2.76 | 3.52% |
| 2025-07-18 | 30.05 | 30.23 | 28.68 | 28.91 | -3.34% | 3.27 | 4.27% |
| 2025-07-17 | 29.98 | 30.06 | 29.54 | 29.91 | +0.27% | 1.11 | 1.41% |
| 2025-07-16 | 29.50 | 30.77 | 29.16 | 29.83 | +1.08% | 2.19 | 2.75% |
| 2025-07-15 | 29.66 | 29.75 | 28.93 | 29.51 | -0.34% | 1.51 | 1.95% |
| 2025-07-14 | 29.21 | 29.80 | 29.12 | 29.61 | +0.44% | 1.14 | 1.46% |
| 2025-07-11 | 29.17 | 29.78 | 28.77 | 29.48 | +1.06% | 1.61 | 2.08% |
| 2025-07-10 | 29.02 | 29.66 | 28.83 | 29.17 | +0.48% | 1.53 | 1.98% |
| 2025-07-09 | 29.88 | 30.14 | 28.77 | 29.03 | -2.91% | 2.49 | 3.20% |
| 2025-07-08 | 29.78 | 30.07 | 29.40 | 29.90 | +0.40% | 1.93 | 2.46% |
| 2025-07-07 | 30.97 | 30.97 | 29.71 | 29.78 | -3.84% | 3.18 | 4.01% |
| 2025-07-04 | 30.52 | 31.28 | 30.52 | 30.97 | +0.49% | 1.34 | 1.64% |
| 2025-07-03 | 30.92 | 31.25 | 30.48 | 30.82 | -0.19% | 1.30 | 1.60% |
| 2025-07-02 | 32.00 | 32.00 | 30.70 | 30.88 | -3.74% | 1.74 | 2.11% |
| 2025-07-01 | 32.79 | 32.79 | 31.72 | 32.08 | -1.53% | 1.89 | 2.23% |
| 2025-06-30 | 31.05 | 32.75 | 30.81 | 32.58 | +6.05% | 3.50 | 4.14% |
| 2025-06-27 | 31.55 | 31.71 | 30.71 | 30.72 | -2.10% | 2.23 | 2.71% |
| 2025-06-26 | 32.49 | 32.49 | 31.36 | 31.38 | -2.40% | 3.01 | 3.60% |