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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1059.25 | 1087.82 | 1014.00 | 1028.00 | -7.80% | 51.59 | 5.82% |
| 2026-03-20 | 992.74 | 1140.00 | 988.00 | 1114.99 | +17.37% | 67.84 | 7.26% |
| 2026-03-19 | 883.00 | 975.00 | 879.00 | 950.00 | +6.86% | 39.39 | 4.95% |
| 2026-03-18 | 848.00 | 894.97 | 847.00 | 889.00 | +7.08% | 29.60 | 3.99% |
| 2026-03-17 | 901.00 | 909.99 | 826.00 | 830.24 | -8.66% | 30.21 | 4.18% |
| 2026-03-16 | 879.24 | 910.00 | 859.00 | 908.99 | +3.38% | 21.79 | 2.90% |
| 2026-03-13 | 867.50 | 897.96 | 855.00 | 879.30 | -0.08% | 18.79 | 2.53% |
| 2026-03-12 | 899.11 | 919.02 | 866.32 | 880.00 | -2.28% | 23.38 | 3.11% |
| 2026-03-11 | 909.09 | 921.99 | 900.00 | 900.50 | -1.89% | 22.13 | 2.87% |
| 2026-03-10 | 830.00 | 921.77 | 823.00 | 917.86 | +13.84% | 38.24 | 5.13% |
| 2026-03-09 | 806.93 | 817.87 | 762.02 | 806.30 | -5.24% | 29.14 | 4.42% |
| 2026-03-06 | 845.75 | 885.00 | 824.68 | 850.90 | -0.36% | 21.78 | 3.04% |
| 2026-03-05 | 899.98 | 906.70 | 849.00 | 854.00 | -3.67% | 31.46 | 4.29% |
| 2026-03-04 | 865.12 | 908.00 | 832.16 | 886.55 | +1.32% | 27.86 | 3.80% |
| 2026-03-03 | 872.10 | 918.00 | 868.36 | 875.00 | +2.34% | 40.54 | 5.43% |
| 2026-03-02 | 751.95 | 855.00 | 745.01 | 855.00 | +11.05% | 42.46 | 6.23% |
| 2026-02-27 | 790.00 | 794.50 | 756.67 | 769.90 | -5.74% | 29.87 | 4.62% |
| 2026-02-26 | 800.00 | 824.00 | 780.01 | 816.80 | +3.94% | 29.39 | 4.35% |
| 2026-02-25 | 772.63 | 801.30 | 755.17 | 785.80 | +0.80% | 20.83 | 3.18% |
| 2026-02-24 | 776.00 | 805.99 | 762.00 | 779.56 | +4.36% | 23.99 | 3.65% |