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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 51.53 | 52.64 | 49.63 | 50.08 | -3.26% | 11.11 | 8.32% |
| 2025-09-16 | 52.00 | 54.48 | 51.16 | 51.77 | -0.44% | 9.13 | 6.63% |
| 2025-09-15 | 58.00 | 58.00 | 51.75 | 52.00 | -2.80% | 14.26 | 9.92% |
| 2025-09-12 | 52.00 | 54.75 | 50.98 | 53.50 | +4.19% | 8.20 | 5.82% |
| 2025-09-11 | 46.66 | 52.66 | 46.66 | 51.35 | +11.03% | 11.21 | 8.39% |
| 2025-09-10 | 46.14 | 47.43 | 45.60 | 46.25 | +0.74% | 5.36 | 4.38% |
| 2025-09-09 | 46.63 | 47.20 | 45.50 | 45.91 | -2.30% | 6.44 | 5.28% |
| 2025-09-08 | 48.00 | 48.13 | 45.48 | 46.99 | -0.74% | 12.96 | 10.42% |
| 2025-09-05 | 41.31 | 47.80 | 40.36 | 47.34 | +12.29% | 17.51 | 15.13% |
| 2025-09-04 | 42.25 | 43.62 | 39.06 | 42.16 | -0.71% | 16.86 | 15.50% |
| 2025-09-03 | 40.58 | 44.58 | 40.22 | 42.46 | +5.60% | 12.88 | 11.33% |
| 2025-09-02 | 39.37 | 42.20 | 39.01 | 40.21 | +2.11% | 18.33 | 16.99% |
| 2025-09-01 | 36.40 | 40.26 | 36.30 | 39.38 | +8.19% | 13.76 | 13.63% |
| 2025-08-29 | 35.80 | 37.20 | 34.21 | 36.40 | +1.68% | 9.52 | 10.10% |
| 2025-08-28 | 34.24 | 35.83 | 34.00 | 35.80 | +3.77% | 7.51 | 8.13% |
| 2025-08-27 | 35.32 | 36.40 | 34.30 | 34.50 | -2.10% | 9.31 | 9.92% |
| 2025-08-26 | 36.00 | 36.79 | 34.98 | 35.24 | -4.29% | 9.42 | 9.99% |
| 2025-08-25 | 37.00 | 38.17 | 36.00 | 36.82 | -2.72% | 11.88 | 12.23% |
| 2025-08-22 | 34.40 | 38.45 | 34.30 | 37.85 | +13.60% | 18.44 | 18.88% |
| 2025-08-21 | 33.88 | 34.30 | 32.92 | 33.32 | -1.16% | 5.59 | 6.33% |