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
2026-04-10	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%
2026-02-02	44.29	42.09	-2.41	-5.42%	41.95	44.61	55485	23853	1.17%
2026-01-30	45.54	44.50	-1.12	-2.46%	44.13	45.82	41168	18460	0.87%
2026-01-29	46.02	45.62	-1.35	-2.87%	45.40	46.80	34314	15744	0.72%
2026-01-28	47.97	46.97	-0.99	-2.06%	45.78	47.97	58518	27232	1.24%
2026-01-27	45.03	47.96	3.00	6.67%	44.91	47.97	70348	32927	1.49%
2026-01-26	47.03	44.96	-1.93	-4.12%	44.60	47.48	41437	18784	0.87%
2026-01-23	46.35	46.89	0.82	1.78%	46.05	47.18	39106	18278	0.83%
2026-01-22	46.52	46.07	-0.37	-0.80%	45.64	47.20	30543	14182	0.64%
2026-01-21	45.52	46.44	0.66	1.44%	45.20	46.56	37694	17374	0.80%
2026-01-20	46.76	45.78	-0.72	-1.55%	45.52	46.99	24980	11506	0.53%
2026-01-19	47.70	46.50	-1.66	-3.45%	46.13	48.11	46702	21869	0.99%
2026-01-16	47.84	48.16	0.50	1.05%	47.07	48.40	37430	17840	0.79%
2026-01-15	48.61	47.66	-1.50	-3.05%	47.30	48.93	37263	17845	0.79%
2026-01-14	48.56	49.16	0.62	1.28%	48.35	50.50	49909	24738	1.05%
2026-01-13	50.33	48.54	-1.32	-2.65%	48.43	50.33	44861	22075	0.95%
2026-01-12	47.61	49.86	3.26	7.00%	47.61	50.40	81952	40407	1.73%
2026-01-09	43.82	46.60	2.78	6.34%	43.61	46.87	65556	30211	1.38%
2026-01-08	44.62	43.82	-0.81	-1.81%	43.70	44.90	28924	12778	0.61%
2026-01-07	44.80	44.63	-0.82	-1.80%	44.45	45.55	47328	21265	1.00%
2026-01-06	45.40	45.45	0.16	0.35%	44.60	45.80	53220	24048	1.12%
2026-01-05	43.00	45.29	1.96	4.52%	42.43	45.45	93442	41336	1.97%