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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 742.60 | 768.75 | 722.88 | 746.98 | -2.90% | 21.63 | 3.43% |
| 2026-02-12 | 744.00 | 789.98 | 736.80 | 769.31 | +4.30% | 34.35 | 5.36% |
| 2026-02-11 | 754.60 | 773.00 | 722.00 | 737.60 | -4.21% | 29.37 | 4.71% |
| 2026-02-10 | 795.76 | 848.00 | 755.00 | 769.99 | +1.73% | 42.13 | 6.26% |
| 2026-02-09 | 747.00 | 782.99 | 730.05 | 756.93 | +5.28% | 35.41 | 5.59% |
| 2026-02-06 | 718.00 | 746.99 | 698.08 | 719.00 | -3.94% | 24.23 | 3.99% |
| 2026-02-05 | 780.00 | 793.11 | 738.01 | 748.49 | -6.83% | 28.97 | 4.55% |
| 2026-02-04 | 801.00 | 820.98 | 747.00 | 803.39 | +0.05% | 36.00 | 5.50% |
| 2026-02-03 | 827.18 | 853.58 | 753.00 | 803.00 | -0.58% | 37.10 | 5.52% |
| 2026-02-02 | 813.15 | 862.00 | 799.89 | 807.70 | -1.86% | 25.34 | 3.66% |
| 2026-01-30 | 791.69 | 857.99 | 780.01 | 823.00 | +1.72% | 27.54 | 4.02% |
| 2026-01-29 | 831.90 | 863.11 | 805.00 | 809.05 | -2.58% | 28.01 | 4.01% |
| 2026-01-28 | 817.43 | 874.48 | 807.00 | 830.50 | +1.65% | 32.12 | 4.54% |
| 2026-01-27 | 725.00 | 833.04 | 723.96 | 817.00 | +11.16% | 36.45 | 5.47% |
| 2026-01-26 | 710.00 | 754.40 | 709.00 | 735.00 | +2.00% | 20.52 | 3.31% |
| 2026-01-23 | 753.50 | 769.78 | 715.03 | 720.60 | -5.56% | 25.04 | 4.06% |
| 2026-01-22 | 722.58 | 772.10 | 718.30 | 763.00 | +6.34% | 22.81 | 3.64% |
| 2026-01-21 | 713.47 | 747.47 | 710.50 | 717.50 | +0.68% | 19.31 | 3.15% |
| 2026-01-20 | 748.29 | 748.29 | 701.46 | 712.68 | -4.76% | 22.38 | 3.72% |
| 2026-01-19 | 738.86 | 755.00 | 730.90 | 748.29 | +0.03% | 14.55 | 2.33% |