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
2026-06-26	38.50	37.88	-0.87	-2.25%	37.51	38.50	36711	13890	0.77%
2026-06-25	40.30	38.75	-1.65	-4.08%	37.80	40.39	53713	20879	1.13%
2026-06-24	40.02	40.40	0.35	0.87%	39.35	41.12	32069	12967	0.68%
2026-06-23	40.80	40.05	-0.76	-1.86%	39.97	41.50	30683	12420	0.65%
2026-06-22	42.01	40.81	-1.87	-4.38%	40.15	42.30	56988	23287	1.20%
2026-06-18	41.80	42.68	1.38	3.34%	41.30	43.48	74368	31644	1.57%
2026-06-17	40.20	41.30	0.84	2.08%	39.01	41.41	53137	21532	1.12%
2026-06-16	39.05	40.46	1.56	4.01%	38.02	40.66	66908	26268	1.41%
2026-06-15	38.80	38.90	0.45	1.17%	38.51	39.46	34427	13413	0.73%
2026-06-12	38.45	38.45	0.10	0.26%	37.88	39.55	34717	13381	0.73%
2026-06-11	38.50	38.35	-0.52	-1.34%	38.05	39.32	24962	9621	0.53%
2026-06-10	40.39	39.30	-1.29	-3.18%	38.50	40.89	46522	18249	0.98%
2026-06-09	40.91	40.59	-0.32	-0.78%	39.50	41.01	43642	17488	0.92%
2026-06-08	39.06	40.91	1.19	3.00%	38.90	42.80	75138	31000	1.59%
2026-06-05	39.30	39.72	0.38	0.97%	38.40	41.41	42164	16746	0.89%
2026-06-04	40.20	39.34	-1.03	-2.55%	39.11	40.52	31963	12682	0.67%
2026-06-03	38.72	40.37	1.54	3.97%	38.08	41.19	68842	27454	1.45%
2026-06-02	39.21	38.83	-0.30	-0.77%	38.28	39.76	30681	11902	0.65%
2026-06-01	39.61	39.13	-0.72	-1.81%	38.99	40.80	33392	13233	0.70%
2026-05-29	41.84	39.85	-2.00	-4.78%	39.54	42.17	49686	20072	1.05%
2026-05-28	42.90	41.85	-1.55	-3.57%	41.26	43.40	56838	23924	1.20%
2026-05-27	45.01	43.40	-2.06	-4.53%	42.91	45.50	54346	23842	1.15%
2026-05-26	44.30	45.46	0.74	1.65%	43.75	46.20	77783	35082	1.64%
2026-05-25	44.28	44.72	1.36	3.14%	43.00	45.36	76010	33882	1.60%
2026-05-22	41.20	43.36	2.16	5.24%	40.79	44.16	98256	41648	2.07%
2026-05-21	40.02	41.20	1.14	2.85%	39.90	42.63	83923	34815	1.77%
2026-05-20	41.62	40.06	-1.62	-3.89%	39.88	41.63	56705	22873	1.20%
2026-05-19	40.18	41.68	1.10	2.71%	40.18	42.80	50287	21048	1.06%
2026-05-18	41.80	40.58	-1.04	-2.50%	40.21	42.03	40788	16685	0.86%
2026-05-15	39.91	41.62	2.03	5.13%	39.70	43.18	79395	33028	1.68%
2026-05-14	40.77	39.59	-0.89	-2.20%	39.55	40.91	22956	9160	0.48%
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%