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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 47.00 | 48.33 | 46.10 | 46.17 | -1.87% | 4.38 | 2.08% |
| 2026-01-16 | 46.44 | 47.50 | 45.81 | 47.05 | +2.08% | 4.95 | 2.36% |
| 2026-01-15 | 46.44 | 46.93 | 45.19 | 46.09 | -1.54% | 4.06 | 1.96% |
| 2026-01-14 | 46.29 | 47.40 | 45.17 | 46.81 | +1.58% | 6.82 | 3.25% |
| 2026-01-13 | 48.00 | 48.30 | 45.87 | 46.08 | -4.73% | 7.72 | 3.66% |
| 2026-01-12 | 50.47 | 51.00 | 47.35 | 48.37 | -2.26% | 7.81 | 3.59% |
| 2026-01-09 | 48.69 | 51.18 | 48.27 | 49.49 | +0.84% | 6.29 | 2.81% |
| 2026-01-08 | 49.35 | 50.80 | 48.85 | 49.08 | -2.43% | 6.85 | 3.06% |
| 2026-01-07 | 47.97 | 51.43 | 47.46 | 50.30 | +3.82% | 11.28 | 5.07% |
| 2026-01-06 | 45.00 | 48.45 | 44.61 | 48.45 | +6.37% | 10.16 | 4.86% |
| 2026-01-05 | 43.51 | 45.88 | 43.51 | 45.55 | +4.88% | 7.17 | 3.57% |
| 2025-12-31 | 44.89 | 44.89 | 42.64 | 43.43 | -1.52% | 4.59 | 2.34% |
| 2025-12-30 | 45.00 | 45.30 | 43.92 | 44.10 | -2.37% | 6.56 | 3.28% |
| 2025-12-29 | 45.80 | 46.50 | 43.52 | 45.17 | +2.82% | 12.09 | 5.95% |
| 2025-12-26 | 43.25 | 45.29 | 41.88 | 43.93 | +0.64% | 10.61 | 5.43% |
| 2025-12-25 | 44.46 | 45.10 | 43.01 | 43.65 | +1.63% | 7.72 | 3.90% |
| 2025-12-24 | 40.88 | 44.30 | 40.55 | 42.95 | +4.02% | 8.78 | 4.59% |
| 2025-12-23 | 37.12 | 42.60 | 37.06 | 41.29 | +11.23% | 9.29 | 5.10% |
| 2025-12-22 | 36.66 | 38.19 | 36.38 | 37.12 | +2.46% | 3.71 | 3.70% |
| 2025-12-19 | 36.48 | 37.25 | 36.14 | 36.23 | +0.30% | 2.50 | 2.54% |