杰克科技 (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
2026-05-13	41.03	40.48	-0.43	-1.05%	40.04	41.04	31244	12635	0.66%
2026-05-12	43.19	40.91	-2.44	-5.63%	40.43	43.35	62470	25810	1.32%
2026-05-11	42.60	43.35	1.54	3.68%	42.05	44.55	58283	25247	1.23%
2026-05-08	40.79	41.81	1.13	2.78%	40.27	42.17	36912	15348	0.78%
2026-05-07	40.03	40.68	0.78	1.95%	39.60	40.97	30625	12420	0.65%
2026-05-06	39.58	39.90	0.36	0.91%	39.58	40.69	36445	14597	0.77%
2026-04-30	40.02	39.54	-0.11	-0.28%	39.41	40.11	30906	12280	0.65%
2026-04-29	38.45	39.65	2.21	5.90%	38.00	40.13	60318	23650	1.27%
2026-04-28	38.01	37.44	-0.81	-2.12%	37.30	38.41	28951	10924	0.61%
2026-04-27	38.28	38.25	-0.03	-0.08%	38.00	39.71	34554	13439	0.73%
2026-04-24	37.88	38.28	-0.17	-0.44%	37.88	38.97	25997	10011	0.55%
2026-04-23	40.33	38.45	-1.87	-4.64%	36.99	40.70	70366	26871	1.49%
2026-04-22	39.77	40.32	0.19	0.47%	39.33	40.58	23103	9253	0.49%
2026-04-21	39.80	40.13	0.33	0.83%	39.55	40.45	17415	6977	0.37%
2026-04-20	40.01	39.80	0.00	0.00%	39.60	40.45	20602	8230	0.43%
2026-04-17	39.61	39.80	0.19	0.48%	39.00	40.00	14907	5912	0.31%
2026-04-16	39.84	39.61	-0.04	-0.10%	39.21	40.11	24149	9571	0.51%
2026-04-15	40.38	39.65	-0.35	-0.88%	39.62	40.85	21385	8593	0.45%
2026-04-14	39.13	40.00	1.45	3.76%	38.52	41.02	34534	13794	0.73%
2026-04-13	39.44	38.55	-0.93	-2.36%	38.43	39.47	17800	6905	0.38%
2026-04-10	38.94	39.48	0.62	1.60%	38.94	40.13	15030	5964	0.32%
2026-04-09	39.45	38.86	-0.72	-1.82%	38.79	39.45	14184	5530	0.30%
2026-04-08	38.42	39.58	2.02	5.38%	38.35	39.68	26114	10208	0.55%
2026-04-07	38.01	37.56	-0.45	-1.18%	37.30	38.44	16547	6257	0.35%
2026-04-03	38.65	38.01	-0.38	-0.99%	37.89	39.21	16862	6501	0.36%
2026-04-02	38.90	38.39	-0.47	-1.21%	37.83	38.91	18311	7000	0.39%
2026-04-01	38.83	38.86	0.67	1.75%	38.48	39.05	10101	3919	0.21%
2026-03-31	38.58	38.19	-0.39	-1.01%	38.12	39.20	11923	4597	0.25%
2026-03-30	38.80	38.58	-0.48	-1.23%	37.82	39.47	23896	9188	0.50%
2026-03-27	38.90	39.06	0.16	0.41%	38.50	39.46	11527	4508	0.24%
2026-03-26	39.93	38.90	-1.03	-2.58%	38.77	40.13	16128	6347	0.34%
2026-03-25	39.39	39.93	0.69	1.76%	38.80	40.28	30840	12293	0.65%
2026-03-24	40.24	39.24	-0.35	-0.88%	38.20	40.53	34004	13283	0.72%
2026-03-23	42.37	39.59	-2.65	-6.27%	39.20	42.37	38346	15476	0.81%
2026-03-20	41.79	42.24	0.90	2.18%	41.36	44.11	36450	15652	0.77%
2026-03-19	41.77	41.34	-1.01	-2.38%	41.14	42.12	17831	7411	0.38%
2026-03-18	42.13	42.35	0.35	0.83%	41.85	42.80	18689	7888	0.39%
2026-03-17	43.38	42.00	-1.25	-2.89%	41.80	43.73	20289	8638	0.43%
2026-03-16	44.60	43.25	-1.75	-3.89%	43.05	45.10	27149	11860	0.57%
2026-03-13	46.20	45.00	-1.32	-2.85%	44.80	46.50	26646	12104	0.56%
2026-03-12	46.10	46.32	0.17	0.37%	45.22	46.78	28175	12956	0.59%
2026-03-11	46.37	46.15	0.17	0.37%	45.41	47.00	47139	21751	1.00%
2026-03-10	46.24	45.98	0.12	0.26%	45.40	46.50	28936	13280	0.61%
2026-03-09	45.24	45.86	0.11	0.24%	43.91	46.66	60983	27651	1.29%
2026-03-06	43.60	45.75	1.61	3.65%	43.53	46.95	80622	36712	1.70%
2026-03-05	41.00	44.14	4.01	9.99%	40.48	44.14	56477	24069	1.19%
2026-03-04	41.43	40.13	-1.31	-3.16%	39.73	41.89	44341	17919	0.94%
2026-03-03	43.41	41.44	-1.89	-4.36%	41.11	44.00	33709	14212	0.71%
2026-03-02	43.63	43.33	-1.14	-2.56%	42.85	44.20	39633	17215	0.84%
2026-02-27	45.04	44.47	-0.72	-1.59%	44.20	45.25	28111	12534	0.59%
2026-02-26	45.40	45.19	-0.08	-0.18%	44.55	45.46	29835	13449	0.63%
2026-02-25	44.45	45.27	0.76	1.71%	44.40	46.08	41443	18792	0.87%
2026-02-24	44.43	44.51	0.80	1.83%	43.60	44.83	26705	11811	0.56%
2026-02-13	44.00	43.71	-0.91	-2.04%	43.62	44.64	14780	6510	0.31%
2026-02-12	44.18	44.62	0.44	1.00%	44.03	45.45	25561	11461	0.54%
2026-02-11	43.69	44.18	0.17	0.39%	43.69	44.37	12725	5620	0.27%
2026-02-10	44.20	44.01	-0.24	-0.54%	43.56	44.29	19593	8614	0.41%
2026-02-09	45.04	44.25	-0.19	-0.43%	43.85	45.13	25799	11413	0.54%
2026-02-06	44.73	44.44	-0.41	-0.91%	44.00	45.12	24443	10904	0.52%
2026-02-05	43.83	44.85	0.85	1.93%	43.39	45.36	25474	11314	0.54%
2026-02-04	44.04	44.00	-0.06	-0.14%	43.10	44.11	25292	11054	0.53%
2026-02-03	42.94	44.06	1.97	4.68%	42.50	44.21	38288	16646	0.81%