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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 197.76 | 222.31 | 197.76 | 204.80 | +3.93% | 10.72 | 8.47% |
| 2025-07-21 | 207.65 | 208.69 | 194.31 | 197.06 | -5.14% | 10.32 | 8.64% |
| 2025-07-18 | 223.99 | 226.53 | 207.75 | 207.75 | -6.73% | 6.91 | 5.31% |
| 2025-07-17 | 210.87 | 224.61 | 206.78 | 222.74 | +5.94% | 7.26 | 5.58% |
| 2025-07-16 | 208.08 | 221.30 | 205.72 | 210.25 | -0.36% | 7.69 | 5.97% |
| 2025-07-15 | 198.76 | 214.74 | 198.76 | 211.01 | +6.20% | 8.81 | 6.98% |
| 2025-07-14 | 189.77 | 199.76 | 189.77 | 198.70 | +3.33% | 4.70 | 4.00% |
| 2025-07-11 | 193.50 | 201.25 | 190.97 | 192.30 | -1.08% | 4.15 | 3.54% |
| 2025-07-10 | 201.73 | 203.75 | 189.97 | 194.39 | -2.64% | 4.95 | 4.21% |
| 2025-07-09 | 201.23 | 204.71 | 197.26 | 199.66 | -2.91% | 3.82 | 3.17% |
| 2025-07-08 | 189.76 | 207.52 | 186.27 | 205.65 | +8.33% | 9.01 | 7.47% |
| 2025-07-07 | 185.87 | 192.43 | 182.60 | 189.84 | +0.30% | 5.05 | 4.46% |
| 2025-07-04 | 195.46 | 199.24 | 187.72 | 189.27 | -4.29% | 7.50 | 6.45% |
| 2025-07-03 | 196.76 | 201.75 | 189.77 | 197.75 | +0.85% | 5.96 | 5.06% |
| 2025-07-02 | 192.77 | 197.76 | 185.24 | 196.09 | +0.68% | 6.47 | 5.56% |
| 2025-07-01 | 187.77 | 204.65 | 187.77 | 194.76 | 0.00% | 8.01 | 6.81% |
| 2025-06-30 | 184.78 | 195.76 | 181.33 | 194.76 | +9.30% | 12.07 | 10.62% |
| 2025-06-27 | 166.46 | 187.77 | 164.96 | 178.18 | +6.83% | 8.73 | 8.18% |
| 2025-06-26 | 167.94 | 171.79 | 163.96 | 166.79 | +1.19% | 5.49 | 5.42% |
| 2025-06-25 | 166.21 | 168.21 | 160.94 | 164.82 | -0.08% | 3.94 | 3.99% |