杰克科技(603337)股票行情
杰克科技(603337)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 39.39 | 39.93 | 0.69 | 1.76% | 38.80 | 40.28 | 30840 | 12293.13 | 0.65% |
| 2026-03-24 | 40.24 | 39.24 | -0.35 | -0.88% | 38.20 | 40.53 | 34004 | 13283.71 | 0.72% |
| 2026-03-23 | 42.37 | 39.59 | -2.65 | -6.27% | 39.20 | 42.37 | 38346 | 15476.76 | 0.81% |
| 2026-03-20 | 41.79 | 42.24 | 0.90 | 2.18% | 41.36 | 44.11 | 36450 | 15652.43 | 0.77% |
| 2026-03-19 | 41.77 | 41.34 | -1.01 | -2.38% | 41.14 | 42.12 | 17831 | 7411.39 | 0.38% |
| 2026-03-18 | 42.13 | 42.35 | 0.35 | 0.83% | 41.85 | 42.80 | 18689 | 7888.02 | 0.39% |
| 2026-03-17 | 43.38 | 42.00 | -1.25 | -2.89% | 41.80 | 43.73 | 20289 | 8638.24 | 0.43% |
| 2026-03-16 | 44.60 | 43.25 | -1.75 | -3.89% | 43.05 | 45.10 | 27149 | 11860.68 | 0.57% |
| 2026-03-13 | 46.20 | 45.00 | -1.32 | -2.85% | 44.80 | 46.50 | 26646 | 12104.95 | 0.56% |
| 2026-03-12 | 46.10 | 46.32 | 0.17 | 0.37% | 45.22 | 46.78 | 28175 | 12956.69 | 0.59% |
| 2026-03-11 | 46.37 | 46.15 | 0.17 | 0.37% | 45.41 | 47.00 | 47139 | 21751.95 | 1.00% |
| 2026-03-10 | 46.24 | 45.98 | 0.12 | 0.26% | 45.40 | 46.50 | 28936 | 13280.41 | 0.61% |
| 2026-03-09 | 45.24 | 45.86 | 0.11 | 0.24% | 43.91 | 46.66 | 60983 | 27651.53 | 1.29% |
| 2026-03-06 | 43.60 | 45.75 | 1.61 | 3.65% | 43.53 | 46.95 | 80622 | 36712.56 | 1.70% |
| 2026-03-05 | 41.00 | 44.14 | 4.01 | 9.99% | 40.48 | 44.14 | 56477 | 24069.16 | 1.19% |
| 2026-03-04 | 41.43 | 40.13 | -1.31 | -3.16% | 39.73 | 41.89 | 44341 | 17919.82 | 0.94% |
| 2026-03-03 | 43.41 | 41.44 | -1.89 | -4.36% | 41.11 | 44.00 | 33709 | 14212.43 | 0.71% |
| 2026-03-02 | 43.63 | 43.33 | -1.14 | -2.56% | 42.85 | 44.20 | 39633 | 17215.54 | 0.84% |
| 2026-02-27 | 45.04 | 44.47 | -0.72 | -1.59% | 44.20 | 45.25 | 28111 | 12534.56 | 0.59% |
| 2026-02-26 | 45.40 | 45.19 | -0.08 | -0.18% | 44.55 | 45.46 | 29835 | 13449.55 | 0.63% |
| 2026-02-25 | 44.45 | 45.27 | 0.76 | 1.71% | 44.40 | 46.08 | 41443 | 18792.77 | 0.87% |
| 2026-02-24 | 44.43 | 44.51 | 0.80 | 1.83% | 43.60 | 44.83 | 26705 | 11811.24 | 0.56% |
| 2026-02-13 | 44.00 | 43.71 | -0.91 | -2.04% | 43.62 | 44.64 | 14780 | 6510.05 | 0.31% |
| 2026-02-12 | 44.18 | 44.62 | 0.44 | 1.00% | 44.03 | 45.45 | 25561 | 11461.11 | 0.54% |
| 2026-02-11 | 43.69 | 44.18 | 0.17 | 0.39% | 43.69 | 44.37 | 12725 | 5620.64 | 0.27% |
| 2026-02-10 | 44.20 | 44.01 | -0.24 | -0.54% | 43.56 | 44.29 | 19593 | 8614.39 | 0.41% |
| 2026-02-09 | 45.04 | 44.25 | -0.19 | -0.43% | 43.85 | 45.13 | 25799 | 11413.61 | 0.54% |
| 2026-02-06 | 44.73 | 44.44 | -0.41 | -0.91% | 44.00 | 45.12 | 24443 | 10904.16 | 0.52% |
| 2026-02-05 | 43.83 | 44.85 | 0.85 | 1.93% | 43.39 | 45.36 | 25474 | 11314.61 | 0.54% |
| 2026-02-04 | 44.04 | 44.00 | -0.06 | -0.14% | 43.10 | 44.11 | 25292 | 11054.69 | 0.53% |
| 2026-02-03 | 42.94 | 44.06 | 1.97 | 4.68% | 42.50 | 44.21 | 38288 | 16646.92 | 0.81% |
| 2026-02-02 | 44.29 | 42.09 | -2.41 | -5.42% | 41.95 | 44.61 | 55485 | 23853.25 | 1.17% |
| 2026-01-30 | 45.54 | 44.50 | -1.12 | -2.46% | 44.13 | 45.82 | 41168 | 18460.49 | 0.87% |
| 2026-01-29 | 46.02 | 45.62 | -1.35 | -2.87% | 45.40 | 46.80 | 34314 | 15744.64 | 0.72% |
| 2026-01-28 | 47.97 | 46.97 | -0.99 | -2.06% | 45.78 | 47.97 | 58518 | 27232.87 | 1.24% |
| 2026-01-27 | 45.03 | 47.96 | 3.00 | 6.67% | 44.91 | 47.97 | 70348 | 32927.11 | 1.49% |
| 2026-01-26 | 47.03 | 44.96 | -1.93 | -4.12% | 44.60 | 47.48 | 41437 | 18784.97 | 0.87% |
| 2026-01-23 | 46.35 | 46.89 | 0.82 | 1.78% | 46.05 | 47.18 | 39106 | 18278.85 | 0.83% |
| 2026-01-22 | 46.52 | 46.07 | -0.37 | -0.80% | 45.64 | 47.20 | 30543 | 14182.72 | 0.64% |
| 2026-01-21 | 45.52 | 46.44 | 0.66 | 1.44% | 45.20 | 46.56 | 37694 | 17374.23 | 0.80% |
| 2026-01-20 | 46.76 | 45.78 | -0.72 | -1.55% | 45.52 | 46.99 | 24980 | 11506.48 | 0.53% |
| 2026-01-19 | 47.70 | 46.50 | -1.66 | -3.45% | 46.13 | 48.11 | 46702 | 21869.61 | 0.99% |
| 2026-01-16 | 47.84 | 48.16 | 0.50 | 1.05% | 47.07 | 48.40 | 37430 | 17840.93 | 0.79% |
| 2026-01-15 | 48.61 | 47.66 | -1.50 | -3.05% | 47.30 | 48.93 | 37263 | 17845.01 | 0.79% |
| 2026-01-14 | 48.56 | 49.16 | 0.62 | 1.28% | 48.35 | 50.50 | 49909 | 24738.24 | 1.05% |
| 2026-01-13 | 50.33 | 48.54 | -1.32 | -2.65% | 48.43 | 50.33 | 44861 | 22075.62 | 0.95% |
| 2026-01-12 | 47.61 | 49.86 | 3.26 | 7.00% | 47.61 | 50.40 | 81952 | 40407.49 | 1.73% |
| 2026-01-09 | 43.82 | 46.60 | 2.78 | 6.34% | 43.61 | 46.87 | 65556 | 30211.96 | 1.38% |
| 2026-01-08 | 44.62 | 43.82 | -0.81 | -1.81% | 43.70 | 44.90 | 28924 | 12778.75 | 0.61% |
| 2026-01-07 | 44.80 | 44.63 | -0.82 | -1.80% | 44.45 | 45.55 | 47328 | 21265.92 | 1.00% |
| 2026-01-06 | 45.40 | 45.45 | 0.16 | 0.35% | 44.60 | 45.80 | 53220 | 24048.31 | 1.12% |
| 2026-01-05 | 43.00 | 45.29 | 1.96 | 4.52% | 42.43 | 45.45 | 93442 | 41336.87 | 1.97% |
| 2025-12-31 | 42.77 | 43.33 | 1.06 | 2.51% | 41.60 | 43.85 | 91556 | 39397.90 | 1.93% |
| 2025-12-30 | 39.67 | 42.27 | 2.40 | 6.02% | 39.56 | 43.20 | 85306 | 35750.64 | 1.80% |
| 2025-12-29 | 40.26 | 39.87 | -0.39 | -0.97% | 39.40 | 40.28 | 36527 | 14546.38 | 0.77% |
| 2025-12-26 | 40.59 | 40.26 | -0.26 | -0.64% | 39.67 | 40.59 | 29753 | 11932.75 | 0.63% |
| 2025-12-25 | 39.37 | 40.52 | 1.24 | 3.16% | 39.10 | 41.48 | 52185 | 21108.55 | 1.10% |
| 2025-12-24 | 38.53 | 39.28 | 0.80 | 2.08% | 38.45 | 39.45 | 29752 | 11621.07 | 0.63% |
| 2025-12-23 | 39.15 | 38.48 | -0.48 | -1.23% | 38.30 | 39.29 | 24771 | 9577.56 | 0.52% |
| 2025-12-22 | 39.95 | 38.96 | -0.95 | -2.38% | 38.90 | 40.38 | 41496 | 16325.66 | 0.88% |
| 2025-12-19 | 39.68 | 39.91 | 0.23 | 0.58% | 39.50 | 40.40 | 27526 | 10989.56 | 0.58% |
| 2025-12-18 | 40.40 | 39.68 | -0.95 | -2.34% | 39.63 | 42.13 | 54995 | 22389.93 | 1.16% |
| 2025-12-17 | 39.04 | 40.63 | 1.45 | 3.70% | 38.66 | 40.74 | 50302 | 20109.78 | 1.06% |
| 2025-12-16 | 38.60 | 39.18 | 0.40 | 1.03% | 37.98 | 39.30 | 26030 | 10063.02 | 0.55% |
| 2025-12-15 | 39.18 | 38.78 | -0.56 | -1.42% | 38.61 | 40.10 | 35426 | 13877.62 | 0.75% |
| 2025-12-12 | 39.53 | 39.34 | 0.02 | 0.05% | 38.81 | 39.93 | 20974 | 8275.34 | 0.44% |
| 2025-12-11 | 39.45 | 39.32 | -0.25 | -0.63% | 39.13 | 39.77 | 18642 | 7343.70 | 0.39% |
| 2025-12-10 | 38.60 | 39.57 | 1.01 | 2.62% | 38.12 | 39.80 | 37902 | 14888.90 | 0.80% |
| 2025-12-09 | 38.83 | 38.56 | -0.53 | -1.36% | 38.40 | 39.30 | 24619 | 9541.93 | 0.52% |
| 2025-12-08 | 39.45 | 39.09 | -0.29 | -0.74% | 38.63 | 39.53 | 27577 | 10741.74 | 0.58% |
| 2025-12-05 | 39.19 | 39.38 | 0.12 | 0.31% | 38.75 | 39.56 | 24585 | 9638.85 | 0.52% |
| 2025-12-04 | 39.44 | 39.26 | -0.09 | -0.23% | 38.81 | 39.68 | 19535 | 7675.96 | 0.41% |
| 2025-12-03 | 38.82 | 39.35 | 0.53 | 1.37% | 38.65 | 39.90 | 20231 | 7960.09 | 0.43% |
| 2025-12-02 | 39.42 | 38.82 | -0.58 | -1.47% | 38.30 | 39.78 | 30314 | 11795.61 | 0.64% |
| 2025-12-01 | 39.80 | 39.40 | 0.05 | 0.13% | 38.89 | 40.10 | 23301 | 9173.93 | 0.49% |
| 2025-11-28 | 39.00 | 39.35 | 0.09 | 0.23% | 38.19 | 39.65 | 30692 | 11962.76 | 0.65% |
| 2025-11-27 | 37.52 | 39.26 | 1.17 | 3.07% | 37.52 | 40.15 | 40533 | 15957.09 | 0.86% |
| 2025-11-26 | 38.06 | 38.09 | 0.03 | 0.08% | 37.73 | 38.65 | 19976 | 7631.99 | 0.42% |
| 2025-11-25 | 38.18 | 38.06 | 0.05 | 0.13% | 38.02 | 38.93 | 18060 | 6942.30 | 0.38% |
| 2025-11-24 | 37.13 | 38.01 | 0.35 | 0.93% | 37.13 | 38.45 | 18504 | 7033.24 | 0.39% |
上证大盘股票行情在线 K线走势图
杰克科技(603337)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
