致敬每一个财富自由的梦想,祝大家早日进化为游资

杰克股份 (603337) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 40.83 40.98 0.35 0.86% 40.30 41.73 31932 13139 0.68%
2025-07-31 40.23 40.63 0.27 0.67% 39.63 40.94 31759 12838 0.67%
2025-07-30 42.50 40.36 -2.28 -5.35% 40.10 42.50 52612 21511 1.12%
2025-07-29 41.96 42.64 0.55 1.31% 40.66 42.91 64651 26878 1.37%
2025-07-28 43.28 42.09 -1.40 -3.22% 41.99 43.28 32365 13710 0.69%
2025-07-25 41.43 43.49 1.94 4.67% 41.43 43.90 56150 24259 1.19%
2025-07-24 41.10 41.55 0.65 1.59% 40.70 42.90 51934 21814 1.10%
2025-07-23 39.68 40.90 0.95 2.38% 39.10 41.98 62283 25362 1.32%
2025-07-22 38.01 39.95 1.49 3.87% 37.95 40.21 78161 30871 1.66%
2025-07-21 38.17 38.46 0.59 1.56% 36.20 39.11 74105 27853 1.57%
2025-07-18 38.58 37.87 -0.70 -1.81% 37.35 38.70 56724 21490 1.20%
2025-07-17 38.21 38.57 0.20 0.52% 38.01 39.05 48256 18538 1.02%
2025-07-16 36.55 38.37 1.96 5.38% 35.88 39.38 120044 45488 2.55%
2025-07-15 35.05 36.41 1.26 3.58% 35.05 36.96 62027 22494 1.32%
2025-07-14 35.12 35.15 0.03 0.09% 35.01 35.95 40223 14233 0.85%
2025-07-11 34.00 35.12 0.25 0.72% 34.00 35.20 34635 12079 0.74%
2025-07-10 34.66 34.87 0.05 0.14% 34.51 34.99 17954 6239 0.38%
2025-07-09 35.18 34.82 -0.18 -0.51% 34.57 35.39 22286 7775 0.47%
2025-07-08 35.08 35.00 -0.20 -0.57% 34.81 35.32 26361 9241 0.56%
2025-07-07 35.30 35.20 -0.30 -0.85% 34.93 35.61 21104 7421 0.45%
2025-07-04 35.94 35.50 -0.45 -1.25% 35.25 35.94 22859 8114 0.49%
2025-07-03 35.80 35.95 0.03 0.08% 35.66 36.20 19847 7137 0.42%
2025-07-02 36.46 35.92 -0.53 -1.45% 35.80 37.19 24725 8984 0.52%
2025-07-01 35.88 36.45 0.57 1.59% 35.58 37.03 34147 12456 0.72%
2025-06-30 35.50 35.88 0.38 1.07% 35.45 36.13 26055 9323 0.55%
2025-06-27 35.30 35.50 -0.08 -0.22% 35.25 36.19 26154 9327 0.56%
2025-06-26 35.50 35.58 -0.20 -0.56% 35.21 35.98 39530 14029 0.84%
2025-06-25 36.51 35.78 -0.82 -2.24% 35.21 36.51 52814 18839 1.12%
2025-06-24 35.98 36.60 0.47 1.30% 35.94 36.82 35549 12947 0.75%
2025-06-23 38.04 36.13 -2.32 -6.03% 36.10 38.05 66405 24458 1.40%
2025-06-20 38.00 38.45 0.82 2.18% 37.18 39.85 76913 29794 1.63%
2025-06-19 36.60 37.63 0.90 2.45% 36.60 38.70 64635 24582 1.37%
2025-06-18 35.91 36.73 0.82 2.28% 35.55 37.89 55595 20619 1.18%
2025-06-17 35.77 35.91 -0.31 -0.86% 35.61 36.40 27125 9733 0.57%
2025-06-16 38.01 36.22 -1.94 -5.08% 36.00 38.30 59469 21692 1.26%
2025-06-13 38.02 38.16 -0.40 -1.04% 36.70 38.40 58747 22134 1.24%
2025-06-12 36.86 38.56 1.70 4.61% 36.55 38.73 76892 29184 1.63%
2025-06-11 37.00 36.86 -0.39 -1.05% 36.39 37.37 33651 12448 0.71%
2025-06-10 36.80 37.25 0.75 2.05% 36.25 37.50 39430 14608 0.83%
2025-06-09 36.70 36.50 -0.20 -0.54% 36.39 37.32 28835 10584 0.61%
2025-06-06 37.64 36.70 -0.47 -1.26% 36.55 37.90 24534 9042 0.52%
2025-06-05 37.59 37.64 0.06 0.16% 36.96 38.30 62388 23490 1.32%
2025-06-04 37.32 37.58 -0.45 -1.18% 37.05 38.21 34949 13175 0.74%
2025-06-03 38.55 38.03 -0.57 -1.48% 37.40 38.77 43872 16727 0.93%
2025-05-30 39.50 38.60 -1.40 -3.50% 38.30 39.50 44270 17200 0.94%
2025-05-29 39.27 40.00 0.71 1.81% 39.23 41.63 68472 27619 1.45%
2025-05-28 39.40 39.29 -0.29 -0.73% 38.81 40.25 30114 11856 0.64%
2025-05-27 39.78 39.58 -0.43 -1.07% 39.13 40.43 33829 13400 0.72%
2025-05-26 40.00 40.01 0.02 0.05% 38.80 40.40 69726 27629 1.47%
2025-05-23 41.93 39.99 -1.37 -3.31% 39.83 42.60 100154 40776 2.12%
2025-05-22 41.65 41.36 -0.83 -1.97% 41.20 44.66 89136 38054 1.88%
2025-05-21 41.22 42.19 1.18 2.88% 40.63 42.90 88596 36937 1.87%
2025-05-20 40.83 41.01 -0.13 -0.32% 40.23 41.39 58726 23936 1.24%
2025-05-19 42.46 41.14 -1.01 -2.40% 40.00 42.59 98154 40379 2.08%
2025-05-16 38.10 42.15 3.83 9.99% 38.10 42.15 122230 50120 2.58%
2025-05-15 37.44 38.32 0.87 2.32% 37.14 38.57 47470 18035 1.00%
2025-05-14 37.96 37.45 -1.39 -3.58% 37.20 39.07 75018 28422 1.59%
2025-05-13 37.98 38.84 0.08 0.21% 37.17 39.36 92736 35774 1.96%
2025-05-12 36.80 38.76 1.61 4.33% 36.60 40.00 159987 61487 3.38%
2025-05-09 34.70 37.15 2.63 7.62% 34.53 37.80 158418 57062 3.35%
2025-05-08 35.38 34.52 -1.37 -3.82% 34.36 36.05 59536 20890 1.26%
2025-05-07 33.97 35.89 2.32 6.91% 33.97 36.20 110729 39354 2.34%
2025-05-06 33.42 33.57 0.62 1.88% 32.60 34.42 56808 19030 1.20%
2025-04-30 31.92 32.95 1.24 3.91% 31.77 33.79 66270 21766 1.40%
2025-04-29 31.95 31.71 0.08 0.25% 31.11 32.62 56579 18084 1.20%
2025-04-28 31.80 31.63 -0.08 -0.25% 30.96 31.80 18777 5892 0.40%
2025-04-25 31.52 31.71 0.01 0.03% 30.95 32.40 34360 10823 0.73%
2025-04-24 30.50 31.70 1.00 3.26% 30.41 32.14 57770 18246 1.22%