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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 277.28 | 291.80 | 271.32 | 274.79 | -0.72% | 8.55 | 5.07% |
| 2025-08-18 | 264.80 | 291.78 | 259.80 | 276.79 | +4.18% | 10.80 | 6.51% |
| 2025-08-15 | 260.84 | 273.48 | 260.80 | 265.69 | +0.57% | 8.11 | 5.07% |
| 2025-08-14 | 274.82 | 279.08 | 260.80 | 264.19 | -5.88% | 10.46 | 6.47% |
| 2025-08-13 | 269.79 | 299.88 | 265.80 | 280.68 | +4.03% | 11.59 | 6.89% |
| 2025-08-12 | 240.81 | 281.77 | 240.81 | 269.82 | +10.71% | 12.55 | 7.96% |
| 2025-08-11 | 228.59 | 245.81 | 220.38 | 243.71 | +3.79% | 8.71 | 6.17% |
| 2025-08-08 | 229.92 | 241.81 | 224.95 | 234.82 | +4.66% | 10.56 | 7.47% |
| 2025-08-07 | 218.53 | 231.57 | 215.33 | 224.37 | +2.67% | 7.85 | 5.86% |
| 2025-08-06 | 216.55 | 222.83 | 212.98 | 218.53 | +0.49% | 5.74 | 4.39% |
| 2025-08-05 | 225.83 | 225.83 | 212.34 | 217.46 | +0.29% | 7.74 | 5.86% |
| 2025-08-04 | 219.83 | 219.83 | 213.14 | 216.83 | -2.69% | 7.33 | 5.63% |
| 2025-08-01 | 235.82 | 239.02 | 217.83 | 222.83 | -7.00% | 9.31 | 6.81% |
| 2025-07-31 | 230.76 | 257.72 | 228.82 | 239.61 | +5.91% | 12.23 | 8.34% |
| 2025-07-30 | 219.72 | 231.72 | 218.30 | 226.25 | +3.05% | 7.29 | 5.41% |
| 2025-07-29 | 203.20 | 224.23 | 203.19 | 219.55 | +7.12% | 8.59 | 6.55% |
| 2025-07-28 | 197.31 | 208.55 | 194.77 | 204.95 | +3.98% | 7.80 | 6.42% |
| 2025-07-25 | 194.85 | 198.54 | 193.77 | 197.11 | +1.17% | 4.56 | 3.85% |
| 2025-07-24 | 204.95 | 213.51 | 194.21 | 194.82 | -4.36% | 7.87 | 6.59% |
| 2025-07-23 | 200.85 | 205.55 | 197.29 | 203.71 | -0.53% | 4.57 | 3.75% |