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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 472.55 | 487.52 | 466.00 | 481.50 | -3.08% | 33.34 | 11.67% |
| 2025-10-21 | 421.88 | 496.78 | 409.64 | 496.78 | +20.00% | 39.46 | 14.18% |
| 2025-10-20 | 393.61 | 433.92 | 393.61 | 413.98 | +14.49% | 29.78 | 11.90% |
| 2025-10-17 | 360.46 | 375.00 | 343.00 | 361.60 | +0.39% | 13.01 | 6.05% |
| 2025-10-16 | 361.00 | 371.99 | 355.66 | 360.21 | -0.42% | 8.20 | 3.74% |
| 2025-10-15 | 344.00 | 367.39 | 344.00 | 361.72 | +4.39% | 10.22 | 4.75% |
| 2025-10-14 | 375.00 | 376.08 | 338.00 | 346.50 | -6.48% | 16.08 | 7.59% |
| 2025-10-13 | 365.00 | 392.88 | 359.10 | 370.50 | -3.77% | 15.99 | 7.10% |
| 2025-10-10 | 409.50 | 424.50 | 382.00 | 385.01 | -6.53% | 13.98 | 5.77% |
| 2025-10-09 | 428.00 | 429.00 | 410.73 | 411.90 | -3.99% | 15.80 | 6.30% |
| 2025-09-30 | 411.00 | 440.00 | 408.00 | 429.00 | +4.58% | 17.17 | 6.66% |
| 2025-09-29 | 357.00 | 413.99 | 356.00 | 410.23 | +12.08% | 19.79 | 8.35% |
| 2025-09-26 | 376.45 | 384.88 | 355.00 | 366.00 | -3.98% | 12.98 | 5.85% |
| 2025-09-25 | 375.51 | 391.00 | 365.40 | 381.18 | -0.32% | 12.36 | 5.42% |
| 2025-09-24 | 376.63 | 386.42 | 364.00 | 382.39 | -1.49% | 14.06 | 6.21% |
| 2025-09-23 | 405.14 | 415.28 | 375.80 | 388.18 | -0.74% | 13.00 | 5.50% |
| 2025-09-22 | 385.05 | 408.76 | 374.30 | 391.06 | -1.74% | 18.11 | 7.72% |
| 2025-09-19 | 400.00 | 422.00 | 384.20 | 398.00 | +2.10% | 16.20 | 6.68% |
| 2025-09-18 | 377.80 | 415.65 | 373.71 | 389.81 | +3.18% | 17.01 | 7.18% |
| 2025-09-17 | 368.92 | 387.70 | 360.72 | 377.80 | +2.41% | 15.23 | 6.73% |