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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 30.74 | 32.28 | 30.48 | 32.15 | +5.07% | 3.28 | 3.95% |
| 2025-06-24 | 30.10 | 30.70 | 30.04 | 30.60 | +2.10% | 1.38 | 1.71% |
| 2025-06-23 | 29.58 | 30.30 | 29.55 | 29.97 | -0.33% | 1.44 | 1.82% |
| 2025-06-20 | 30.60 | 30.70 | 30.00 | 30.07 | -1.31% | 0.98 | 1.22% |
| 2025-06-19 | 30.89 | 31.08 | 30.24 | 30.47 | -0.72% | 1.09 | 1.35% |
| 2025-06-18 | 30.00 | 31.18 | 29.91 | 30.69 | +1.99% | 1.51 | 1.86% |
| 2025-06-17 | 30.39 | 30.66 | 29.91 | 30.09 | -0.89% | 1.18 | 1.48% |
| 2025-06-16 | 30.06 | 31.06 | 30.06 | 30.36 | +0.03% | 1.61 | 2.00% |
| 2025-06-13 | 31.00 | 31.86 | 30.24 | 30.35 | -2.44% | 3.67 | 4.51% |
| 2025-06-12 | 30.85 | 31.65 | 30.61 | 31.11 | +0.45% | 2.14 | 2.61% |
| 2025-06-11 | 31.17 | 31.44 | 30.83 | 30.97 | -0.35% | 1.26 | 1.54% |
| 2025-06-10 | 31.91 | 32.00 | 30.80 | 31.08 | -2.57% | 1.78 | 2.16% |
| 2025-06-09 | 32.46 | 32.95 | 31.82 | 31.90 | -2.30% | 1.82 | 2.14% |
| 2025-06-06 | 32.20 | 33.26 | 31.67 | 32.65 | +1.56% | 2.69 | 3.12% |
| 2025-06-05 | 31.49 | 32.40 | 31.06 | 32.15 | +1.36% | 2.34 | 2.78% |
| 2025-06-04 | 32.00 | 32.14 | 31.25 | 31.72 | +0.76% | 1.73 | 2.06% |
| 2025-06-03 | 30.31 | 32.21 | 29.92 | 31.48 | +4.58% | 3.08 | 3.69% |
| 2025-05-30 | 31.18 | 31.18 | 30.00 | 30.10 | -3.37% | 1.66 | 2.08% |
| 2025-05-29 | 30.14 | 31.48 | 29.96 | 31.15 | +3.45% | 2.42 | 2.98% |
| 2025-05-28 | 30.75 | 30.77 | 29.91 | 30.11 | -1.44% | 1.23 | 1.55% |