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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 557.09 | 600.00 | 542.20 | 573.43 | +3.56% | 30.90 | 8.92% |
| 2025-11-18 | 519.02 | 592.00 | 516.80 | 553.74 | +5.07% | 34.60 | 10.37% |
| 2025-11-17 | 530.99 | 548.58 | 512.01 | 527.01 | -1.24% | 21.49 | 6.79% |
| 2025-11-14 | 541.00 | 550.63 | 531.10 | 533.61 | -6.30% | 20.93 | 6.45% |
| 2025-11-13 | 579.46 | 579.85 | 551.23 | 569.50 | -1.79% | 25.52 | 7.50% |
| 2025-11-12 | 571.39 | 587.48 | 527.01 | 579.89 | -3.03% | 36.69 | 11.02% |
| 2025-11-11 | 620.00 | 633.39 | 585.00 | 598.00 | -0.66% | 26.13 | 7.17% |
| 2025-11-10 | 588.94 | 604.99 | 558.00 | 602.00 | +2.01% | 23.72 | 6.84% |
| 2025-11-07 | 600.00 | 610.07 | 561.11 | 590.13 | -4.28% | 30.46 | 8.62% |
| 2025-11-06 | 555.00 | 628.80 | 555.00 | 616.53 | +16.44% | 37.04 | 10.35% |
| 2025-11-05 | 499.00 | 535.90 | 493.02 | 529.49 | +2.60% | 19.78 | 6.46% |
| 2025-11-04 | 533.89 | 545.02 | 513.00 | 516.05 | -2.45% | 20.56 | 6.50% |
| 2025-11-03 | 488.08 | 535.77 | 483.00 | 529.00 | +4.12% | 26.07 | 8.49% |
| 2025-10-31 | 535.10 | 554.08 | 496.00 | 508.07 | -2.41% | 36.17 | 11.59% |
| 2025-10-30 | 508.00 | 549.00 | 504.00 | 520.60 | +2.33% | 23.23 | 7.32% |
| 2025-10-29 | 531.00 | 536.00 | 486.01 | 508.74 | -0.83% | 21.10 | 6.92% |
| 2025-10-28 | 500.01 | 531.00 | 498.00 | 513.00 | -1.03% | 21.67 | 7.06% |
| 2025-10-27 | 508.97 | 537.99 | 499.80 | 518.36 | +3.88% | 27.29 | 8.83% |
| 2025-10-24 | 480.22 | 509.15 | 450.80 | 499.00 | +5.22% | 28.50 | 9.84% |
| 2025-10-23 | 481.50 | 481.50 | 457.01 | 474.26 | -1.50% | 20.61 | 7.36% |