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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 36.54 | 36.84 | 36.10 | 36.12 | -1.58% | 1.95 | 2.01% |
| 2025-12-17 | 35.10 | 36.85 | 35.00 | 36.70 | +2.97% | 2.44 | 2.54% |
| 2025-12-16 | 36.68 | 36.90 | 35.15 | 35.64 | -2.91% | 2.59 | 2.72% |
| 2025-12-15 | 37.45 | 37.92 | 36.68 | 36.71 | -2.91% | 2.34 | 2.36% |
| 2025-12-12 | 37.33 | 38.12 | 36.50 | 37.81 | +1.07% | 2.67 | 2.67% |
| 2025-12-11 | 38.67 | 38.96 | 37.28 | 37.41 | -3.23% | 1.94 | 1.91% |
| 2025-12-10 | 39.12 | 39.20 | 37.91 | 38.66 | -1.05% | 2.29 | 2.22% |
| 2025-12-09 | 39.39 | 39.85 | 39.00 | 39.07 | -1.24% | 2.53 | 2.41% |
| 2025-12-08 | 37.88 | 40.33 | 37.88 | 39.56 | +4.08% | 3.93 | 3.75% |
| 2025-12-05 | 37.96 | 38.18 | 36.72 | 38.01 | +1.17% | 2.13 | 2.12% |
| 2025-12-04 | 37.66 | 37.98 | 36.99 | 37.57 | -0.13% | 1.63 | 1.63% |
| 2025-12-03 | 38.31 | 38.64 | 37.32 | 37.62 | -1.52% | 2.74 | 2.71% |
| 2025-12-02 | 38.73 | 38.79 | 37.98 | 38.20 | -1.75% | 1.84 | 1.80% |
| 2025-12-01 | 39.31 | 39.31 | 37.88 | 38.88 | -1.09% | 4.02 | 3.91% |
| 2025-11-28 | 39.81 | 40.23 | 39.07 | 39.31 | -2.09% | 3.52 | 3.33% |
| 2025-11-27 | 38.53 | 40.34 | 38.48 | 40.15 | +3.83% | 5.43 | 5.14% |
| 2025-11-26 | 37.75 | 39.86 | 37.58 | 38.67 | +2.30% | 3.64 | 3.50% |
| 2025-11-25 | 37.74 | 38.60 | 37.74 | 37.80 | +0.67% | 2.53 | 2.49% |
| 2025-11-24 | 37.00 | 37.78 | 36.23 | 37.55 | +1.76% | 3.30 | 3.33% |
| 2025-11-21 | 38.15 | 38.73 | 36.72 | 36.90 | -4.21% | 4.52 | 4.51% |