杰克股份 (603337) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-07	26.99	26.88	-2.99	-10.01%	26.88	27.98	26124	7051	0.55%
2025-04-03	32.42	29.87	-3.08	-9.35%	29.67	32.52	76316	23117	1.61%
2025-04-02	32.70	32.95	0.24	0.73%	32.58	33.45	17546	5821	0.37%
2025-04-01	32.39	32.71	0.26	0.80%	32.22	33.13	22356	7321	0.47%
2025-03-31	32.55	32.45	0.21	0.65%	32.23	33.26	28594	9392	0.60%
2025-03-28	31.95	32.24	0.21	0.66%	31.65	32.33	20952	6714	0.44%
2025-03-27	32.17	32.03	-0.14	-0.44%	31.65	32.37	18603	5941	0.39%
2025-03-26	32.37	32.17	-0.21	-0.65%	32.00	32.50	13531	4357	0.29%
2025-03-25	31.61	32.38	0.70	2.21%	31.61	32.76	26273	8459	0.56%
2025-03-24	31.80	31.68	0.19	0.60%	31.24	31.89	27468	8669	0.58%
2025-03-21	30.44	31.49	0.91	2.98%	30.44	31.88	44548	13924	0.94%
2025-03-20	30.78	30.58	-0.29	-0.94%	30.56	31.09	15739	4848	0.33%
2025-03-19	31.05	30.87	-0.30	-0.96%	30.68	31.25	14991	4624	0.31%
2025-03-18	30.90	31.17	0.29	0.94%	30.90	31.55	19158	5989	0.40%
2025-03-17	30.75	30.88	0.13	0.42%	30.47	31.20	29492	9096	0.62%
2025-03-14	30.20	30.75	0.37	1.22%	30.05	30.76	30805	9365	0.65%
2025-03-13	30.40	30.38	-0.15	-0.49%	30.22	30.65	19886	6042	0.42%
2025-03-12	30.80	30.53	-0.11	-0.36%	30.41	30.98	27767	8498	0.58%
2025-03-11	31.21	30.64	-1.21	-3.80%	30.47	31.81	34155	10571	0.72%
2025-03-10	30.93	31.85	0.89	2.87%	30.50	32.73	49679	15913	1.04%
2025-03-07	31.18	30.96	-0.14	-0.45%	30.89	31.47	19514	6074	0.41%
2025-03-06	31.25	31.10	-0.15	-0.48%	30.60	31.38	34264	10610	0.72%
2025-03-05	31.08	31.25	0.21	0.68%	30.91	31.66	13541	4235	0.28%
2025-03-04	31.04	31.04	0.08	0.26%	30.96	31.54	17343	5417	0.36%
2025-03-03	31.86	30.96	-0.90	-2.82%	30.90	32.43	42079	13159	0.88%
2025-02-28	32.15	31.86	-0.33	-1.03%	31.70	32.36	22939	7322	0.48%
2025-02-27	31.79	32.19	0.39	1.23%	31.62	32.30	23785	7606	0.50%
2025-02-26	31.24	31.80	0.60	1.92%	31.22	32.31	36052	11498	0.76%
2025-02-25	31.70	31.20	-0.64	-2.01%	31.06	31.75	42752	13395	0.90%
2025-02-24	33.30	31.84	-1.39	-4.18%	31.60	33.30	53734	17168	1.13%
2025-02-21	32.64	33.23	0.57	1.75%	32.29	35.00	58492	19656	1.23%
2025-02-20	32.41	32.66	0.24	0.74%	31.64	32.85	32599	10498	0.68%
2025-02-19	32.23	32.42	0.41	1.28%	31.90	32.81	26934	8722	0.57%
2025-02-18	31.90	32.01	0.08	0.25%	31.82	32.75	28555	9203	0.60%
2025-02-17	32.40	31.93	-0.58	-1.78%	31.58	32.42	28119	8968	0.59%
2025-02-14	33.26	32.51	-0.75	-2.25%	32.38	33.38	25865	8470	0.54%
2025-02-13	33.86	33.26	-0.74	-2.18%	33.12	33.97	22841	7648	0.48%
2025-02-12	34.28	34.00	-0.40	-1.16%	33.65	34.56	32431	11003	0.68%
2025-02-11	32.53	34.40	1.80	5.52%	32.20	35.50	61609	21141	1.29%
2025-02-10	33.25	32.60	-0.63	-1.90%	32.12	33.25	32591	10590	0.68%
2025-02-07	31.71	33.23	1.55	4.89%	31.31	33.48	43080	14049	0.90%
2025-02-06	31.00	31.68	0.76	2.46%	30.56	31.75	25208	7868	0.53%
2025-02-05	32.87	30.92	-1.80	-5.50%	30.80	32.98	39613	12474	0.83%
2025-01-27	32.64	32.72	0.06	0.18%	32.48	33.31	25300	8315	0.53%
2025-01-24	30.66	32.66	2.00	6.52%	30.51	32.90	58081	18617	1.22%
2025-01-23	30.58	30.66	0.27	0.89%	29.97	30.82	26061	7951	0.55%
2025-01-22	31.10	30.39	-0.35	-1.14%	30.03	31.10	14626	4434	0.31%
2025-01-21	30.88	30.74	-0.01	-0.03%	30.39	31.18	15033	4636	0.32%
2025-01-20	30.91	30.75	0.22	0.72%	30.53	31.66	25095	7811	0.53%
2025-01-17	30.46	30.53	0.34	1.13%	29.82	30.62	19710	5966	0.41%
2025-01-16	30.35	30.19	-0.16	-0.53%	30.03	30.73	17620	5345	0.37%
2025-01-15	29.81	30.35	0.40	1.34%	29.80	30.73	25028	7595	0.53%
2025-01-14	28.64	29.95	1.36	4.76%	28.35	29.99	24987	7374	0.52%
2025-01-13	28.68	28.59	-0.03	-0.10%	28.45	29.08	21595	6202	0.45%
2025-01-10	29.00	28.62	-0.39	-1.34%	28.62	29.33	17224	4986	0.36%
2025-01-09	29.36	29.01	-0.40	-1.36%	28.90	29.61	18090	5277	0.38%
2025-01-08	28.51	29.41	0.81	2.83%	28.43	29.75	28286	8212	0.59%
2025-01-07	28.56	28.60	0.04	0.14%	28.42	29.30	24474	7039	0.51%
2025-01-06	29.38	28.56	-0.82	-2.79%	28.36	29.38	39947	11489	0.84%
2025-01-03	29.10	29.38	0.22	0.75%	28.98	30.20	30974	9157	0.65%
2025-01-02	30.25	29.16	-1.30	-4.27%	28.96	30.60	51879	15363	1.10%
2024-12-31	29.84	30.46	0.62	2.08%	29.45	30.97	43025	13074	0.91%
2024-12-30	28.96	29.84	0.85	2.93%	28.90	29.94	30599	9088	0.65%