源杰科技 sh.688498
1066.40
+2.73%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1060.00 | 1085.00 | 1040.00 | 1066.40 | +2.73% | 48.38 | 3.70% |
| 2026-05-21 | 1121.70 | 1123.00 | 1025.75 | 1038.04 | -6.90% | 55.28 | 4.22% |
| 2026-05-20 | 1065.00 | 1115.00 | 1056.65 | 1114.94 | +4.40% | 59.05 | 4.38% |
| 2026-05-19 | 1032.12 | 1072.79 | 1000.08 | 1068.00 | +0.94% | 50.83 | 3.98% |
| 2026-05-18 | 1048.00 | 1104.00 | 1041.81 | 1058.08 | -1.64% | 57.78 | 4.41% |
| 2026-05-15 | 1583.05 | 1649.88 | 1515.00 | 1559.00 | -4.65% | 75.99 | 5.73% |
| 2026-05-14 | 1700.00 | 1717.00 | 1627.44 | 1635.00 | -4.27% | 66.85 | 4.74% |
| 2026-05-13 | 1665.00 | 1716.98 | 1651.29 | 1708.00 | -1.33% | 57.89 | 4.05% |
| 2026-05-12 | 1668.00 | 1766.88 | 1666.00 | 1731.00 | +6.59% | 61.11 | 4.20% |
| 2026-05-11 | 1593.00 | 1650.88 | 1550.02 | 1624.00 | +3.11% | 53.90 | 3.95% |
| 2026-05-08 | 1595.52 | 1625.00 | 1567.82 | 1575.00 | -3.31% | 46.60 | 3.46% |
| 2026-05-07 | 1538.00 | 1638.00 | 1475.00 | 1629.00 | +6.40% | 60.47 | 4.57% |
| 2026-05-06 | 1589.00 | 1612.00 | 1505.05 | 1531.01 | -2.55% | 61.88 | 4.69% |
| 2026-04-30 | 1535.00 | 1610.31 | 1497.48 | 1571.00 | +3.70% | 43.46 | 3.30% |
| 2026-04-29 | 1428.80 | 1566.99 | 1421.00 | 1515.00 | +5.01% | 58.45 | 4.58% |
| 2026-04-28 | 1467.08 | 1517.00 | 1393.75 | 1442.67 | +1.74% | 63.97 | 5.18% |
| 2026-04-27 | 1399.19 | 1422.99 | 1340.00 | 1418.00 | +1.65% | 47.55 | 4.06% |
| 2026-04-24 | 1393.99 | 1430.14 | 1345.66 | 1395.00 | +0.00% | 52.94 | 4.48% |
| 2026-04-23 | 1463.50 | 1495.00 | 1360.00 | 1394.99 | -4.72% | 56.91 | 4.76% |
| 2026-04-22 | 1374.21 | 1496.00 | 1374.21 | 1464.05 | +4.66% | 54.56 | 4.43% |