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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 65.30 | 71.17 | 64.48 | 69.54 | +6.44% | 10.54 | 3.49% |
| 2026-04-21 | 65.90 | 66.38 | 64.41 | 65.33 | -1.49% | 5.78 | 1.97% |
| 2026-04-20 | 68.40 | 68.40 | 65.11 | 66.32 | -0.57% | 7.49 | 2.50% |
| 2026-04-17 | 67.44 | 68.30 | 65.70 | 66.70 | -1.52% | 7.68 | 2.55% |
| 2026-04-16 | 67.64 | 68.49 | 65.64 | 67.73 | +0.27% | 7.06 | 2.33% |
| 2026-04-15 | 64.00 | 70.38 | 64.00 | 67.55 | +6.16% | 12.45 | 4.09% |
| 2026-04-14 | 63.59 | 65.58 | 62.70 | 63.63 | +0.87% | 8.48 | 2.95% |
| 2026-04-13 | 64.67 | 67.80 | 62.88 | 63.08 | -2.03% | 12.84 | 4.38% |
| 2026-04-10 | 64.90 | 67.77 | 63.96 | 64.39 | +1.85% | 10.77 | 3.68% |
| 2026-04-09 | 61.70 | 64.88 | 60.56 | 63.22 | +3.06% | 10.43 | 3.68% |
| 2026-04-08 | 57.01 | 61.76 | 56.82 | 61.34 | +10.92% | 11.01 | 4.13% |
| 2026-04-07 | 52.06 | 56.51 | 52.06 | 55.30 | +6.41% | 8.07 | 3.28% |
| 2026-04-03 | 52.04 | 52.50 | 50.58 | 51.97 | +0.56% | 4.51 | 1.94% |
| 2026-04-02 | 53.03 | 53.50 | 50.61 | 51.68 | -3.08% | 4.71 | 2.03% |
| 2026-04-01 | 53.50 | 54.38 | 51.32 | 53.32 | +3.94% | 6.89 | 2.88% |
| 2026-03-31 | 52.90 | 53.75 | 51.15 | 51.30 | -3.02% | 5.84 | 2.48% |
| 2026-03-30 | 52.36 | 53.46 | 50.48 | 52.90 | +0.84% | 7.08 | 3.03% |
| 2026-03-27 | 47.90 | 54.40 | 46.80 | 52.46 | +8.55% | 10.80 | 4.60% |
| 2026-03-26 | 49.47 | 50.40 | 47.92 | 48.33 | -3.05% | 4.88 | 2.21% |
| 2026-03-25 | 45.67 | 51.14 | 45.67 | 49.85 | +12.40% | 9.72 | 4.34% |