杰克股份(603337)股票行情
杰克股份(603337)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 40.83 | 40.98 | 0.35 | 0.86% | 40.30 | 41.73 | 31932 | 13139.18 | 0.68% |
| 2025-07-31 | 40.23 | 40.63 | 0.27 | 0.67% | 39.63 | 40.94 | 31759 | 12838.78 | 0.67% |
| 2025-07-30 | 42.50 | 40.36 | -2.28 | -5.35% | 40.10 | 42.50 | 52612 | 21511.42 | 1.12% |
| 2025-07-29 | 41.96 | 42.64 | 0.55 | 1.31% | 40.66 | 42.91 | 64651 | 26878.07 | 1.37% |
| 2025-07-28 | 43.28 | 42.09 | -1.40 | -3.22% | 41.99 | 43.28 | 32365 | 13710.02 | 0.69% |
| 2025-07-25 | 41.43 | 43.49 | 1.94 | 4.67% | 41.43 | 43.90 | 56150 | 24259.59 | 1.19% |
| 2025-07-24 | 41.10 | 41.55 | 0.65 | 1.59% | 40.70 | 42.90 | 51934 | 21814.15 | 1.10% |
| 2025-07-23 | 39.68 | 40.90 | 0.95 | 2.38% | 39.10 | 41.98 | 62283 | 25362.74 | 1.32% |
| 2025-07-22 | 38.01 | 39.95 | 1.49 | 3.87% | 37.95 | 40.21 | 78161 | 30871.00 | 1.66% |
| 2025-07-21 | 38.17 | 38.46 | 0.59 | 1.56% | 36.20 | 39.11 | 74105 | 27853.10 | 1.57% |
| 2025-07-18 | 38.58 | 37.87 | -0.70 | -1.81% | 37.35 | 38.70 | 56724 | 21490.34 | 1.20% |
| 2025-07-17 | 38.21 | 38.57 | 0.20 | 0.52% | 38.01 | 39.05 | 48256 | 18538.08 | 1.02% |
| 2025-07-16 | 36.55 | 38.37 | 1.96 | 5.38% | 35.88 | 39.38 | 120044 | 45488.21 | 2.55% |
| 2025-07-15 | 35.05 | 36.41 | 1.26 | 3.58% | 35.05 | 36.96 | 62027 | 22494.22 | 1.32% |
| 2025-07-14 | 35.12 | 35.15 | 0.03 | 0.09% | 35.01 | 35.95 | 40223 | 14233.46 | 0.85% |
| 2025-07-11 | 34.00 | 35.12 | 0.25 | 0.72% | 34.00 | 35.20 | 34635 | 12079.93 | 0.74% |
| 2025-07-10 | 34.66 | 34.87 | 0.05 | 0.14% | 34.51 | 34.99 | 17954 | 6239.76 | 0.38% |
| 2025-07-09 | 35.18 | 34.82 | -0.18 | -0.51% | 34.57 | 35.39 | 22286 | 7775.82 | 0.47% |
| 2025-07-08 | 35.08 | 35.00 | -0.20 | -0.57% | 34.81 | 35.32 | 26361 | 9241.89 | 0.56% |
| 2025-07-07 | 35.30 | 35.20 | -0.30 | -0.85% | 34.93 | 35.61 | 21104 | 7421.51 | 0.45% |
| 2025-07-04 | 35.94 | 35.50 | -0.45 | -1.25% | 35.25 | 35.94 | 22859 | 8114.80 | 0.49% |
| 2025-07-03 | 35.80 | 35.95 | 0.03 | 0.08% | 35.66 | 36.20 | 19847 | 7137.72 | 0.42% |
| 2025-07-02 | 36.46 | 35.92 | -0.53 | -1.45% | 35.80 | 37.19 | 24725 | 8984.20 | 0.52% |
| 2025-07-01 | 35.88 | 36.45 | 0.57 | 1.59% | 35.58 | 37.03 | 34147 | 12456.88 | 0.72% |
| 2025-06-30 | 35.50 | 35.88 | 0.38 | 1.07% | 35.45 | 36.13 | 26055 | 9323.36 | 0.55% |
| 2025-06-27 | 35.30 | 35.50 | -0.08 | -0.22% | 35.25 | 36.19 | 26154 | 9327.11 | 0.56% |
| 2025-06-26 | 35.50 | 35.58 | -0.20 | -0.56% | 35.21 | 35.98 | 39530 | 14029.83 | 0.84% |
| 2025-06-25 | 36.51 | 35.78 | -0.82 | -2.24% | 35.21 | 36.51 | 52814 | 18839.71 | 1.12% |
| 2025-06-24 | 35.98 | 36.60 | 0.47 | 1.30% | 35.94 | 36.82 | 35549 | 12947.62 | 0.75% |
| 2025-06-23 | 38.04 | 36.13 | -2.32 | -6.03% | 36.10 | 38.05 | 66405 | 24458.41 | 1.40% |
| 2025-06-20 | 38.00 | 38.45 | 0.82 | 2.18% | 37.18 | 39.85 | 76913 | 29794.83 | 1.63% |
| 2025-06-19 | 36.60 | 37.63 | 0.90 | 2.45% | 36.60 | 38.70 | 64635 | 24582.83 | 1.37% |
| 2025-06-18 | 35.91 | 36.73 | 0.82 | 2.28% | 35.55 | 37.89 | 55595 | 20619.82 | 1.18% |
| 2025-06-17 | 35.77 | 35.91 | -0.31 | -0.86% | 35.61 | 36.40 | 27125 | 9733.18 | 0.57% |
| 2025-06-16 | 38.01 | 36.22 | -1.94 | -5.08% | 36.00 | 38.30 | 59469 | 21692.32 | 1.26% |
| 2025-06-13 | 38.02 | 38.16 | -0.40 | -1.04% | 36.70 | 38.40 | 58747 | 22134.24 | 1.24% |
| 2025-06-12 | 36.86 | 38.56 | 1.70 | 4.61% | 36.55 | 38.73 | 76892 | 29184.30 | 1.63% |
| 2025-06-11 | 37.00 | 36.86 | -0.39 | -1.05% | 36.39 | 37.37 | 33651 | 12448.99 | 0.71% |
| 2025-06-10 | 36.80 | 37.25 | 0.75 | 2.05% | 36.25 | 37.50 | 39430 | 14608.72 | 0.83% |
| 2025-06-09 | 36.70 | 36.50 | -0.20 | -0.54% | 36.39 | 37.32 | 28835 | 10584.17 | 0.61% |
| 2025-06-06 | 37.64 | 36.70 | -0.47 | -1.26% | 36.55 | 37.90 | 24534 | 9042.61 | 0.52% |
| 2025-06-05 | 37.59 | 37.64 | 0.06 | 0.16% | 36.96 | 38.30 | 62388 | 23490.57 | 1.32% |
| 2025-06-04 | 37.32 | 37.58 | -0.45 | -1.18% | 37.05 | 38.21 | 34949 | 13175.64 | 0.74% |
| 2025-06-03 | 38.55 | 38.03 | -0.57 | -1.48% | 37.40 | 38.77 | 43872 | 16727.30 | 0.93% |
| 2025-05-30 | 39.50 | 38.60 | -1.40 | -3.50% | 38.30 | 39.50 | 44270 | 17200.37 | 0.94% |
| 2025-05-29 | 39.27 | 40.00 | 0.71 | 1.81% | 39.23 | 41.63 | 68472 | 27619.89 | 1.45% |
| 2025-05-28 | 39.40 | 39.29 | -0.29 | -0.73% | 38.81 | 40.25 | 30114 | 11856.85 | 0.64% |
| 2025-05-27 | 39.78 | 39.58 | -0.43 | -1.07% | 39.13 | 40.43 | 33829 | 13400.75 | 0.72% |
| 2025-05-26 | 40.00 | 40.01 | 0.02 | 0.05% | 38.80 | 40.40 | 69726 | 27629.33 | 1.47% |
| 2025-05-23 | 41.93 | 39.99 | -1.37 | -3.31% | 39.83 | 42.60 | 100154 | 40776.54 | 2.12% |
| 2025-05-22 | 41.65 | 41.36 | -0.83 | -1.97% | 41.20 | 44.66 | 89136 | 38054.03 | 1.88% |
| 2025-05-21 | 41.22 | 42.19 | 1.18 | 2.88% | 40.63 | 42.90 | 88596 | 36937.89 | 1.87% |
| 2025-05-20 | 40.83 | 41.01 | -0.13 | -0.32% | 40.23 | 41.39 | 58726 | 23936.05 | 1.24% |
| 2025-05-19 | 42.46 | 41.14 | -1.01 | -2.40% | 40.00 | 42.59 | 98154 | 40379.27 | 2.08% |
| 2025-05-16 | 38.10 | 42.15 | 3.83 | 9.99% | 38.10 | 42.15 | 122230 | 50120.14 | 2.58% |
| 2025-05-15 | 37.44 | 38.32 | 0.87 | 2.32% | 37.14 | 38.57 | 47470 | 18035.91 | 1.00% |
| 2025-05-14 | 37.96 | 37.45 | -1.39 | -3.58% | 37.20 | 39.07 | 75018 | 28422.70 | 1.59% |
| 2025-05-13 | 37.98 | 38.84 | 0.08 | 0.21% | 37.17 | 39.36 | 92736 | 35774.16 | 1.96% |
| 2025-05-12 | 36.80 | 38.76 | 1.61 | 4.33% | 36.60 | 40.00 | 159987 | 61487.32 | 3.38% |
| 2025-05-09 | 34.70 | 37.15 | 2.63 | 7.62% | 34.53 | 37.80 | 158418 | 57062.57 | 3.35% |
| 2025-05-08 | 35.38 | 34.52 | -1.37 | -3.82% | 34.36 | 36.05 | 59536 | 20890.08 | 1.26% |
| 2025-05-07 | 33.97 | 35.89 | 2.32 | 6.91% | 33.97 | 36.20 | 110729 | 39354.40 | 2.34% |
| 2025-05-06 | 33.42 | 33.57 | 0.62 | 1.88% | 32.60 | 34.42 | 56808 | 19030.17 | 1.20% |
| 2025-04-30 | 31.92 | 32.95 | 1.24 | 3.91% | 31.77 | 33.79 | 66270 | 21766.02 | 1.40% |
| 2025-04-29 | 31.95 | 31.71 | 0.08 | 0.25% | 31.11 | 32.62 | 56579 | 18084.69 | 1.20% |
| 2025-04-28 | 31.80 | 31.63 | -0.08 | -0.25% | 30.96 | 31.80 | 18777 | 5892.06 | 0.40% |
| 2025-04-25 | 31.52 | 31.71 | 0.01 | 0.03% | 30.95 | 32.40 | 34360 | 10823.19 | 0.73% |
| 2025-04-24 | 30.50 | 31.70 | 1.00 | 3.26% | 30.41 | 32.14 | 57770 | 18246.52 | 1.22% |
| 2025-04-23 | 29.21 | 30.70 | 1.43 | 4.89% | 29.21 | 30.80 | 45697 | 13754.49 | 0.97% |
| 2025-04-22 | 28.80 | 29.27 | 0.54 | 1.88% | 28.41 | 29.65 | 32308 | 9448.53 | 0.68% |
| 2025-04-21 | 28.51 | 28.73 | 0.52 | 1.84% | 28.36 | 29.29 | 31676 | 9162.01 | 0.67% |
| 2025-04-18 | 26.35 | 28.21 | 1.57 | 5.89% | 26.35 | 28.84 | 47043 | 13109.13 | 0.99% |
| 2025-04-17 | 27.54 | 26.64 | -0.90 | -3.27% | 26.58 | 27.63 | 34045 | 9153.35 | 0.72% |
| 2025-04-16 | 27.91 | 27.54 | -0.53 | -1.89% | 27.41 | 28.12 | 20313 | 5613.21 | 0.43% |
| 2025-04-15 | 27.95 | 28.07 | 0.12 | 0.43% | 27.32 | 28.67 | 25465 | 7077.89 | 0.54% |
| 2025-04-14 | 27.69 | 27.95 | 0.38 | 1.38% | 27.52 | 28.06 | 32634 | 9057.39 | 0.69% |
| 2025-04-11 | 27.05 | 27.57 | 0.19 | 0.69% | 27.00 | 27.97 | 21694 | 5963.97 | 0.46% |
| 2025-04-10 | 28.00 | 27.38 | 1.28 | 4.90% | 27.01 | 28.48 | 48456 | 13477.17 | 1.02% |
| 2025-04-09 | 25.52 | 26.10 | 0.33 | 1.28% | 24.60 | 26.28 | 49726 | 12810.92 | 1.05% |
| 2025-04-08 | 26.80 | 25.77 | -1.11 | -4.13% | 24.40 | 26.82 | 78299 | 19842.89 | 1.66% |
上证大盘股票行情在线 K线走势图
