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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 610.00 | 688.00 | 596.08 | 664.00 | +10.67% | 29.91 | 7.75% |
| 2025-12-16 | 640.00 | 640.00 | 596.04 | 599.99 | -5.21% | 22.22 | 6.08% |
| 2025-12-15 | 635.00 | 664.00 | 626.63 | 633.00 | -5.68% | 24.44 | 6.35% |
| 2025-12-12 | 670.73 | 702.00 | 649.44 | 671.11 | +1.22% | 25.55 | 6.30% |
| 2025-12-11 | 685.02 | 703.00 | 663.00 | 663.00 | -4.14% | 20.09 | 4.91% |
| 2025-12-10 | 678.10 | 706.99 | 653.91 | 691.66 | +2.39% | 24.09 | 5.89% |
| 2025-12-09 | 665.00 | 686.85 | 657.00 | 675.50 | +1.12% | 20.95 | 5.17% |
| 2025-12-08 | 600.00 | 683.90 | 596.13 | 668.00 | +11.54% | 33.06 | 8.34% |
| 2025-12-05 | 588.00 | 626.74 | 571.00 | 598.90 | +3.48% | 27.73 | 7.73% |
| 2025-12-04 | 540.00 | 590.98 | 536.78 | 578.78 | +5.03% | 29.50 | 8.66% |
| 2025-12-03 | 530.00 | 572.20 | 525.18 | 551.08 | +5.17% | 30.22 | 9.03% |
| 2025-12-02 | 538.00 | 539.60 | 520.00 | 523.99 | -2.08% | 12.86 | 4.04% |
| 2025-12-01 | 538.90 | 559.98 | 531.01 | 535.10 | -0.71% | 18.94 | 5.82% |
| 2025-11-28 | 559.90 | 560.00 | 537.00 | 538.91 | -2.55% | 16.47 | 5.03% |
| 2025-11-27 | 567.00 | 589.00 | 553.00 | 553.00 | -5.80% | 29.41 | 8.56% |
| 2025-11-26 | 535.00 | 620.00 | 516.66 | 587.08 | +7.42% | 38.74 | 11.21% |
| 2025-11-25 | 547.05 | 581.98 | 535.45 | 546.51 | +4.90% | 23.69 | 7.11% |
| 2025-11-24 | 542.00 | 548.22 | 509.03 | 521.00 | -3.31% | 19.26 | 6.08% |
| 2025-11-21 | 544.00 | 559.97 | 530.00 | 538.86 | -9.75% | 28.10 | 8.60% |
| 2025-11-20 | 609.99 | 617.50 | 568.00 | 597.10 | +4.13% | 30.29 | 8.55% |