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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 54.60 | 55.50 | 53.56 | 54.49 | -1.07% | 2.96 | 2.04% |
| 2025-10-22 | 53.35 | 56.29 | 53.23 | 55.08 | +1.34% | 5.03 | 3.44% |
| 2025-10-21 | 54.06 | 55.30 | 53.34 | 54.35 | +1.02% | 4.26 | 2.93% |
| 2025-10-20 | 54.00 | 55.95 | 52.20 | 53.80 | +1.80% | 4.46 | 3.07% |
| 2025-10-17 | 55.95 | 56.77 | 52.85 | 52.85 | -6.43% | 5.71 | 3.93% |
| 2025-10-16 | 54.23 | 58.50 | 53.86 | 56.48 | +4.94% | 8.62 | 5.64% |
| 2025-10-15 | 51.41 | 53.91 | 50.41 | 53.82 | +3.70% | 5.80 | 4.11% |
| 2025-10-14 | 55.55 | 57.49 | 51.00 | 51.90 | -6.99% | 8.91 | 6.24% |
| 2025-10-13 | 53.01 | 56.38 | 53.01 | 55.80 | -0.34% | 7.29 | 4.99% |
| 2025-10-10 | 58.30 | 59.30 | 55.56 | 55.99 | -5.10% | 7.16 | 4.78% |
| 2025-10-09 | 58.05 | 60.36 | 57.55 | 59.00 | +1.64% | 8.19 | 5.25% |
| 2025-09-30 | 58.60 | 59.99 | 57.20 | 58.05 | +0.17% | 7.80 | 5.02% |
| 2025-09-29 | 56.92 | 59.00 | 55.01 | 57.95 | +2.58% | 7.48 | 4.97% |
| 2025-09-26 | 58.00 | 58.99 | 56.27 | 56.49 | -3.90% | 7.69 | 5.07% |
| 2025-09-25 | 58.00 | 59.09 | 56.00 | 58.78 | +1.40% | 10.40 | 6.78% |
| 2025-09-24 | 51.43 | 61.00 | 51.01 | 57.97 | +12.78% | 20.21 | 13.54% |
| 2025-09-23 | 50.51 | 52.50 | 49.16 | 51.40 | +0.78% | 8.56 | 6.38% |
| 2025-09-22 | 50.28 | 51.27 | 49.56 | 51.00 | +1.39% | 7.82 | 5.87% |
| 2025-09-19 | 52.20 | 52.80 | 49.70 | 50.30 | -2.90% | 8.46 | 6.29% |
| 2025-09-18 | 50.00 | 54.28 | 49.50 | 51.80 | +3.43% | 12.24 | 8.93% |