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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1375.00 | 1410.19 | 1352.22 | 1398.90 | +0.81% | 37.18 | 3.18% |
| 2026-04-20 | 1431.00 | 1431.00 | 1356.00 | 1387.66 | -3.97% | 49.93 | 4.25% |
| 2026-04-17 | 1339.26 | 1460.08 | 1320.00 | 1445.00 | +10.05% | 49.69 | 4.15% |
| 2026-04-16 | 1269.00 | 1313.00 | 1268.00 | 1313.00 | +2.10% | 31.37 | 2.86% |
| 2026-04-15 | 1245.00 | 1339.88 | 1245.00 | 1286.00 | +2.76% | 42.36 | 3.87% |
| 2026-04-14 | 1265.00 | 1304.90 | 1240.90 | 1251.49 | -1.15% | 36.54 | 3.40% |
| 2026-04-13 | 1210.00 | 1322.16 | 1200.00 | 1266.00 | +3.34% | 40.77 | 3.78% |
| 2026-04-10 | 1129.00 | 1268.00 | 1122.63 | 1225.03 | +8.58% | 46.60 | 4.59% |
| 2026-04-09 | 1130.00 | 1148.88 | 1097.98 | 1128.18 | -0.78% | 27.30 | 2.87% |
| 2026-04-08 | 1136.80 | 1137.00 | 1075.17 | 1137.00 | +5.57% | 44.54 | 4.72% |
| 2026-04-07 | 1070.00 | 1089.60 | 1051.00 | 1076.99 | -0.74% | 25.70 | 2.84% |
| 2026-04-03 | 1065.02 | 1117.57 | 1055.52 | 1085.00 | +4.93% | 31.96 | 3.45% |
| 2026-04-02 | 1050.00 | 1089.88 | 1028.43 | 1034.00 | -2.45% | 24.55 | 2.75% |
| 2026-04-01 | 1050.00 | 1076.81 | 1020.30 | 1060.00 | +5.43% | 34.19 | 3.86% |
| 2026-03-31 | 1025.00 | 1043.03 | 996.00 | 1005.44 | -5.33% | 34.51 | 4.00% |
| 2026-03-30 | 1079.99 | 1100.00 | 1040.00 | 1062.00 | -3.46% | 41.41 | 4.60% |
| 2026-03-27 | 1076.24 | 1135.00 | 1071.87 | 1100.11 | -3.50% | 38.60 | 4.12% |
| 2026-03-26 | 1118.18 | 1212.49 | 1103.00 | 1140.01 | -0.09% | 40.60 | 4.16% |
| 2026-03-25 | 1124.00 | 1166.00 | 1094.00 | 1141.00 | +7.14% | 39.99 | 4.18% |
| 2026-03-24 | 1047.00 | 1084.88 | 1002.00 | 1065.00 | +3.60% | 34.87 | 3.96% |