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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 44.32 | 44.95 | 42.51 | 44.35 | +1.60% | 3.96 | 2.02% |
| 2026-03-23 | 44.30 | 45.87 | 43.00 | 43.65 | -3.02% | 4.76 | 2.39% |
| 2026-03-20 | 47.00 | 47.24 | 44.77 | 45.01 | -2.60% | 3.85 | 1.85% |
| 2026-03-19 | 48.00 | 48.50 | 45.88 | 46.21 | -5.17% | 4.20 | 1.99% |
| 2026-03-18 | 48.00 | 49.19 | 47.36 | 48.73 | +2.25% | 3.23 | 1.49% |
| 2026-03-17 | 51.08 | 51.59 | 47.36 | 47.66 | -6.48% | 5.54 | 2.51% |
| 2026-03-16 | 50.39 | 51.64 | 49.00 | 50.96 | +0.14% | 4.92 | 2.18% |
| 2026-03-13 | 53.00 | 53.00 | 49.26 | 50.89 | -5.06% | 9.14 | 3.98% |
| 2026-03-12 | 54.01 | 56.48 | 52.71 | 53.60 | -2.23% | 5.84 | 2.39% |
| 2026-03-11 | 55.00 | 57.15 | 54.22 | 54.82 | -0.22% | 6.08 | 2.43% |
| 2026-03-10 | 52.92 | 55.58 | 52.10 | 54.94 | +7.28% | 6.52 | 2.66% |
| 2026-03-09 | 50.51 | 51.70 | 48.88 | 51.21 | -4.97% | 7.02 | 3.10% |
| 2026-03-06 | 53.51 | 54.98 | 52.84 | 53.89 | -0.20% | 3.75 | 1.54% |
| 2026-03-05 | 53.01 | 54.70 | 52.69 | 54.00 | +3.85% | 5.80 | 2.40% |
| 2026-03-04 | 53.80 | 54.57 | 51.21 | 52.00 | -4.08% | 6.24 | 2.62% |
| 2026-03-03 | 58.37 | 60.20 | 53.91 | 54.21 | -7.49% | 7.87 | 3.11% |
| 2026-03-02 | 57.82 | 59.68 | 57.18 | 58.60 | +0.05% | 9.56 | 3.63% |
| 2026-02-27 | 53.50 | 60.95 | 53.49 | 58.57 | +9.27% | 13.70 | 5.25% |
| 2026-02-26 | 52.80 | 54.49 | 50.51 | 53.60 | +2.29% | 6.85 | 2.88% |
| 2026-02-25 | 52.50 | 53.60 | 52.21 | 52.40 | -0.95% | 4.32 | 1.81% |