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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 39.60 | 40.20 | 38.52 | 38.52 | -2.36% | 3.10 | 2.97% |
| 2025-11-19 | 40.50 | 40.50 | 39.17 | 39.45 | -2.11% | 2.49 | 2.34% |
| 2025-11-18 | 40.55 | 41.14 | 40.01 | 40.30 | -0.64% | 2.79 | 2.57% |
| 2025-11-17 | 41.88 | 41.88 | 40.05 | 40.56 | -3.08% | 4.32 | 3.97% |
| 2025-11-14 | 40.63 | 42.66 | 40.15 | 41.85 | +1.70% | 6.29 | 5.67% |
| 2025-11-13 | 40.50 | 41.60 | 40.47 | 41.15 | +1.43% | 3.95 | 3.60% |
| 2025-11-12 | 39.99 | 42.06 | 39.52 | 40.57 | +0.69% | 5.73 | 5.23% |
| 2025-11-11 | 41.56 | 41.98 | 39.92 | 40.29 | -3.06% | 4.68 | 4.30% |
| 2025-11-10 | 43.92 | 43.99 | 40.63 | 41.56 | -5.57% | 8.29 | 7.39% |
| 2025-11-07 | 44.13 | 45.34 | 43.83 | 44.01 | -0.88% | 5.29 | 4.45% |
| 2025-11-06 | 45.66 | 46.07 | 43.60 | 44.40 | -2.55% | 7.48 | 6.28% |
| 2025-11-05 | 46.44 | 46.90 | 45.27 | 45.56 | -2.86% | 5.15 | 4.20% |
| 2025-11-04 | 49.61 | 49.61 | 46.35 | 46.90 | -5.00% | 5.60 | 4.42% |
| 2025-11-03 | 50.99 | 50.99 | 47.89 | 49.37 | -1.59% | 6.54 | 4.98% |
| 2025-10-31 | 52.00 | 53.33 | 50.17 | 50.17 | -0.50% | 7.52 | 5.44% |
| 2025-10-30 | 51.89 | 51.99 | 50.36 | 50.42 | -3.22% | 5.85 | 4.29% |
| 2025-10-29 | 52.80 | 53.30 | 51.02 | 52.10 | -1.57% | 6.94 | 5.00% |
| 2025-10-28 | 53.02 | 54.27 | 52.10 | 52.93 | -0.66% | 6.60 | 4.64% |
| 2025-10-27 | 56.50 | 57.00 | 52.00 | 53.28 | -4.40% | 9.65 | 6.73% |
| 2025-10-24 | 55.29 | 56.00 | 54.46 | 55.73 | +2.28% | 5.64 | 3.82% |