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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 53.50 | 54.98 | 51.00 | 52.90 | +1.07% | 6.30 | 2.64% |
| 2026-02-13 | 51.00 | 54.50 | 50.67 | 52.34 | +3.85% | 7.11 | 2.97% |
| 2026-02-12 | 49.49 | 50.99 | 49.20 | 50.40 | +1.86% | 3.74 | 1.66% |
| 2026-02-11 | 49.44 | 49.96 | 47.99 | 49.48 | -0.24% | 3.95 | 1.79% |
| 2026-02-10 | 51.25 | 52.70 | 49.53 | 49.60 | -3.31% | 3.74 | 1.64% |
| 2026-02-09 | 50.69 | 52.29 | 49.55 | 51.30 | +3.22% | 4.46 | 1.94% |
| 2026-02-06 | 49.07 | 51.19 | 48.38 | 49.70 | -0.90% | 4.13 | 1.84% |
| 2026-02-05 | 50.52 | 51.92 | 48.97 | 50.15 | -2.39% | 4.69 | 2.07% |
| 2026-02-04 | 48.93 | 51.44 | 47.80 | 51.38 | +4.86% | 6.45 | 2.86% |
| 2026-02-03 | 50.07 | 51.19 | 48.38 | 49.00 | -0.79% | 6.86 | 3.09% |
| 2026-02-02 | 50.29 | 52.16 | 49.26 | 49.39 | -5.38% | 5.33 | 2.33% |
| 2026-01-30 | 51.93 | 52.88 | 50.22 | 52.20 | -0.76% | 5.82 | 2.51% |
| 2026-01-29 | 54.01 | 55.37 | 52.00 | 52.60 | -3.31% | 6.50 | 2.69% |
| 2026-01-28 | 56.23 | 57.28 | 54.15 | 54.40 | +0.87% | 9.89 | 3.94% |
| 2026-01-27 | 51.51 | 54.26 | 49.50 | 53.93 | +4.11% | 8.41 | 3.59% |
| 2026-01-26 | 52.72 | 53.63 | 50.90 | 51.80 | -3.79% | 7.18 | 3.07% |
| 2026-01-23 | 52.98 | 55.38 | 51.94 | 53.84 | +1.20% | 8.56 | 3.52% |
| 2026-01-22 | 53.00 | 55.38 | 51.00 | 53.20 | +0.40% | 10.16 | 4.29% |
| 2026-01-21 | 48.00 | 53.82 | 48.00 | 52.99 | +13.83% | 14.84 | 6.41% |
| 2026-01-20 | 46.50 | 47.35 | 44.69 | 46.55 | +0.82% | 5.40 | 2.62% |