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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 372.00 | 382.50 | 362.04 | 368.92 | +1.12% | 15.27 | 6.86% |
| 2025-09-15 | 369.72 | 379.71 | 357.43 | 364.82 | -2.30% | 12.20 | 5.50% |
| 2025-09-12 | 364.74 | 384.70 | 361.72 | 373.42 | -3.43% | 15.65 | 6.97% |
| 2025-09-11 | 344.73 | 395.70 | 343.01 | 386.70 | +15.65% | 21.21 | 9.37% |
| 2025-09-10 | 339.54 | 345.50 | 322.26 | 334.38 | +3.89% | 15.87 | 7.86% |
| 2025-09-09 | 319.75 | 332.74 | 315.76 | 321.86 | -0.58% | 13.56 | 6.95% |
| 2025-09-08 | 369.72 | 369.72 | 312.90 | 323.75 | -13.22% | 22.49 | 11.36% |
| 2025-09-05 | 355.27 | 389.70 | 334.24 | 373.06 | +2.83% | 30.58 | 14.09% |
| 2025-09-04 | 396.11 | 417.12 | 323.14 | 362.78 | -8.73% | 30.34 | 14.14% |
| 2025-09-03 | 349.74 | 422.08 | 339.94 | 397.49 | +13.01% | 27.86 | 11.95% |
| 2025-09-02 | 376.46 | 398.69 | 335.74 | 351.73 | -1.90% | 29.40 | 13.23% |
| 2025-09-01 | 314.69 | 358.52 | 313.46 | 358.52 | +20.00% | 17.60 | 8.78% |
| 2025-08-29 | 315.26 | 315.26 | 289.78 | 298.77 | -5.26% | 15.64 | 8.72% |
| 2025-08-28 | 291.77 | 319.89 | 291.77 | 315.35 | +6.77% | 16.63 | 8.99% |
| 2025-08-27 | 271.31 | 318.97 | 271.31 | 295.36 | +8.96% | 16.51 | 9.28% |
| 2025-08-26 | 287.24 | 295.57 | 270.74 | 271.08 | -6.32% | 10.36 | 6.10% |
| 2025-08-25 | 269.79 | 289.87 | 263.80 | 289.37 | +9.63% | 13.12 | 7.92% |
| 2025-08-22 | 258.60 | 273.79 | 257.30 | 263.96 | +0.83% | 9.95 | 6.24% |
| 2025-08-21 | 271.00 | 271.00 | 255.48 | 261.78 | -2.61% | 8.83 | 5.59% |
| 2025-08-20 | 262.80 | 277.79 | 256.81 | 268.80 | -2.18% | 8.23 | 5.11% |