源杰科技(688498)股票行情 源杰科技股票行情 688498股票行情_爱股网
源杰科技(688498)股票行情
源杰科技(688498)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 |
|---|
| 2025-10-27 | 508.97 | 518.36 | 19.36 | 3.88% | 499.80 | 537.99 | 53104 | 272923.72 | 8.83% | 2.00 |
| 2025-10-24 | 480.22 | 499.00 | 24.74 | 5.22% | 450.80 | 509.15 | 59165 | 284971.03 | 9.84% | 2.00 |
| 2025-10-23 | 481.50 | 474.26 | -7.24 | -1.50% | 457.01 | 481.50 | 44273 | 206077.98 | 7.36% | 2.05 |
| 2025-10-22 | 472.55 | 481.50 | -15.28 | -3.08% | 466.00 | 487.52 | 70177 | 333447.47 | 11.67% | 0.00 |
| 2025-10-21 | 421.88 | 496.78 | 82.80 | 20.00% | 409.64 | 496.78 | 85312 | 394610.72 | 14.18% | 2.00 |
| 2025-10-20 | 393.61 | 413.98 | 52.38 | 14.49% | 393.61 | 433.92 | 71579 | 297760.06 | 11.90% | 0.00 |
| 2025-10-17 | 360.46 | 361.60 | 1.39 | 0.39% | 343.00 | 375.00 | 36400 | 130123.75 | 6.05% | 0.00 |
| 2025-10-16 | 361.00 | 360.21 | -1.51 | -0.42% | 355.66 | 371.99 | 22525 | 82014.47 | 3.74% | 0.00 |
| 2025-10-15 | 344.00 | 361.72 | 15.22 | 4.39% | 344.00 | 367.39 | 28565 | 102169.18 | 4.75% | 0.00 |
| 2025-10-14 | 375.00 | 346.50 | -24.00 | -6.48% | 338.00 | 376.08 | 45673 | 160767.98 | 7.59% | 0.00 |
| 2025-10-13 | 365.00 | 370.50 | -14.51 | -3.77% | 359.10 | 392.88 | 42687 | 159924.94 | 7.10% | 0.00 |
| 2025-10-10 | 409.50 | 385.01 | -26.89 | -6.53% | 382.00 | 424.50 | 34679 | 139799.53 | 5.77% | 0.00 |
| 2025-10-09 | 428.00 | 411.90 | -17.10 | -3.99% | 410.73 | 429.00 | 37879 | 158029.91 | 6.30% | 0.00 |
| 2025-09-30 | 411.00 | 429.00 | 18.77 | 4.58% | 408.00 | 440.00 | 40072 | 171702.66 | 6.66% | 0.00 |
| 2025-09-29 | 357.00 | 410.23 | 44.23 | 12.08% | 356.00 | 413.99 | 50247 | 197857.67 | 8.35% | 0.00 |
| 2025-09-26 | 376.45 | 366.00 | -15.18 | -3.98% | 355.00 | 384.88 | 35172 | 129827.41 | 5.85% | 0.00 |
| 2025-09-25 | 375.51 | 381.18 | -1.21 | -0.32% | 365.40 | 391.00 | 32573 | 123600.04 | 5.42% | 0.00 |
| 2025-09-24 | 376.63 | 382.39 | -5.79 | -1.49% | 364.00 | 386.42 | 37364 | 140614.36 | 6.21% | 0.00 |
| 2025-09-23 | 405.14 | 388.18 | -2.88 | -0.74% | 375.80 | 415.28 | 33112 | 130038.04 | 5.51% | 0.00 |
| 2025-09-22 | 385.05 | 391.06 | -6.94 | -1.74% | 374.30 | 408.76 | 46459 | 181074.22 | 7.72% | 0.00 |
| 2025-09-19 | 400.00 | 398.00 | 8.19 | 2.10% | 384.20 | 422.00 | 40178 | 162045.64 | 6.68% | 0.00 |
| 2025-09-18 | 378.09 | 390.11 | 12.02 | 3.18% | 374.00 | 415.97 | 43182 | 170146.52 | 7.18% | 4.00 |
| 2025-09-17 | 369.20 | 378.09 | 8.89 | 2.41% | 361.00 | 388.00 | 40478 | 152348.78 | 6.73% | 2.00 |
| 2025-09-16 | 372.29 | 369.20 | 4.10 | 1.12% | 362.32 | 382.79 | 41257 | 152746.64 | 6.86% | 0.00 |
| 2025-09-15 | 370.00 | 365.10 | -8.61 | -2.30% | 357.71 | 380.00 | 33102 | 122020.29 | 5.50% | 0.00 |
| 2025-09-12 | 365.02 | 373.71 | -13.29 | -3.43% | 362.00 | 385.00 | 41896 | 156497.53 | 6.97% | 0.00 |
| 2025-09-11 | 345.00 | 387.00 | 52.36 | 15.65% | 343.27 | 396.00 | 56375 | 212075.47 | 9.37% | 0.00 |
| 2025-09-10 | 339.80 | 334.64 | 12.53 | 3.89% | 322.51 | 345.77 | 47264 | 158703.89 | 7.86% | 0.00 |
| 2025-09-09 | 320.00 | 322.11 | -1.89 | -0.58% | 316.00 | 333.00 | 41780 | 135626.23 | 6.95% | 0.00 |
| 2025-09-08 | 370.00 | 324.00 | -49.35 | -13.22% | 313.14 | 370.00 | 68313 | 224858.06 | 11.36% | 0.00 |
| 2025-09-05 | 355.54 | 373.35 | 10.29 | 2.83% | 334.50 | 390.00 | 84764 | 305784.81 | 14.09% | 0.00 |
| 2025-09-04 | 396.41 | 363.06 | -34.74 | -8.73% | 323.39 | 417.44 | 85037 | 303352.47 | 14.14% | 0.00 |
| 2025-09-03 | 350.01 | 397.80 | 45.80 | 13.01% | 340.20 | 422.40 | 71890 | 278616.16 | 11.95% | 3.00 |
| 2025-09-02 | 376.75 | 352.00 | -6.80 | -1.90% | 336.00 | 399.00 | 79551 | 294028.62 | 13.23% | 0.00 |
| 2025-09-01 | 314.93 | 358.80 | 59.80 | 20.00% | 313.70 | 358.80 | 52787 | 176047.11 | 8.78% | 0.00 |
| 2025-08-29 | 315.50 | 299.00 | -16.59 | -5.26% | 290.00 | 315.50 | 52453 | 156399.02 | 8.72% | 0.00 |
| 2025-08-28 | 291.99 | 315.59 | 20.00 | 6.77% | 291.99 | 320.14 | 54073 | 166250.38 | 8.99% | 0.00 |
| 2025-08-27 | 271.52 | 295.59 | 24.30 | 8.96% | 271.52 | 319.22 | 55825 | 165147.48 | 9.28% | 0.00 |
| 2025-08-26 | 287.46 | 271.29 | -18.30 | -6.32% | 270.95 | 295.80 | 36705 | 103572.12 | 6.10% | 0.00 |
| 2025-08-25 | 270.00 | 289.59 | 25.43 | 9.63% | 264.00 | 290.09 | 47638 | 131215.92 | 7.92% | 0.00 |
| 2025-08-22 | 258.80 | 264.16 | 2.18 | 0.83% | 257.50 | 274.00 | 37544 | 99469.82 | 6.24% | 2.00 |
| 2025-08-21 | 271.21 | 261.98 | -7.03 | -2.61% | 255.68 | 271.21 | 33609 | 88283.81 | 5.59% | 0.00 |
| 2025-08-20 | 263.00 | 269.01 | -5.99 | -2.18% | 257.01 | 278.00 | 30741 | 82252.83 | 5.11% | 0.00 |
| 2025-08-19 | 277.49 | 275.00 | -2.00 | -0.72% | 271.53 | 292.02 | 30504 | 85495.36 | 5.07% | 0.00 |
| 2025-08-18 | 265.00 | 277.00 | 11.11 | 4.18% | 260.00 | 292.00 | 39146 | 107953.84 | 6.51% | 0.00 |
| 2025-08-15 | 261.04 | 265.89 | 1.50 | 0.57% | 261.00 | 273.69 | 30478 | 81100.28 | 5.07% | 0.00 |
| 2025-08-14 | 275.03 | 264.39 | -16.51 | -5.88% | 261.00 | 279.29 | 38937 | 104632.58 | 6.47% | 0.00 |
| 2025-08-13 | 270.00 | 280.90 | 10.87 | 4.03% | 266.00 | 300.11 | 41432 | 115901.70 | 6.89% | 0.00 |
| 2025-08-12 | 241.00 | 270.03 | 26.13 | 10.71% | 241.00 | 281.99 | 47854 | 125535.88 | 7.96% | 0.00 |
| 2025-08-11 | 228.77 | 243.90 | 8.90 | 3.79% | 220.55 | 246.00 | 37099 | 87119.05 | 6.17% | 2.00 |
| 2025-08-08 | 230.10 | 235.00 | 10.46 | 4.66% | 225.12 | 242.00 | 44905 | 105581.44 | 7.47% | 0.00 |
| 2025-08-07 | 218.70 | 224.54 | 5.84 | 2.67% | 215.50 | 231.75 | 35269 | 78532.86 | 5.86% | 0.00 |
| 2025-08-06 | 216.72 | 218.70 | 1.07 | 0.49% | 213.14 | 223.00 | 26427 | 57400.52 | 4.39% | 3.00 |
| 2025-08-05 | 226.00 | 217.63 | 0.63 | 0.29% | 212.50 | 226.00 | 35236 | 77390.06 | 5.86% | 0.00 |
| 2025-08-04 | 220.00 | 217.00 | -6.00 | -2.69% | 213.30 | 220.00 | 33865 | 73273.97 | 5.63% | 0.00 |
| 2025-08-01 | 236.00 | 223.00 | -16.79 | -7.00% | 218.00 | 239.20 | 40941 | 93079.07 | 6.81% | 0.00 |
| 2025-07-31 | 230.94 | 239.79 | 13.37 | 5.90% | 229.00 | 257.92 | 50153 | 122286.56 | 8.34% | 2.00 |
| 2025-07-30 | 219.99 | 226.52 | 6.70 | 3.05% | 218.56 | 232.00 | 32568 | 72937.75 | 5.41% | 0.00 |
| 2025-07-29 | 203.45 | 219.82 | 14.62 | 7.12% | 203.44 | 224.50 | 39422 | 85942.99 | 6.55% | 0.00 |
| 2025-07-28 | 197.55 | 205.20 | 7.85 | 3.98% | 195.01 | 208.80 | 38633 | 77979.46 | 6.42% | 0.00 |
| 2025-07-25 | 195.09 | 197.35 | 2.29 | 1.17% | 194.00 | 198.78 | 23138 | 45553.34 | 3.85% | 0.00 |
| 2025-07-24 | 205.20 | 195.06 | -8.90 | -4.36% | 194.45 | 213.77 | 39664 | 78685.87 | 6.59% | 0.00 |
| 2025-07-23 | 201.09 | 203.96 | -1.09 | -0.53% | 197.53 | 205.80 | 22578 | 45723.87 | 3.75% | 0.00 |
| 2025-07-22 | 198.00 | 205.05 | 7.75 | 3.93% | 198.00 | 222.58 | 50939 | 107249.30 | 8.47% | 0.00 |
| 2025-07-21 | 207.90 | 197.30 | -10.70 | -5.14% | 194.55 | 208.94 | 51972 | 103237.79 | 8.64% | 0.00 |
| 2025-07-18 | 224.26 | 208.00 | -15.01 | -6.73% | 208.00 | 226.80 | 31968 | 69071.53 | 5.31% | 0.00 |
| 2025-07-17 | 211.13 | 223.01 | 12.51 | 5.94% | 207.03 | 224.88 | 33539 | 72585.51 | 5.58% | 2.00 |
| 2025-07-16 | 208.33 | 210.50 | -0.77 | -0.36% | 205.97 | 221.57 | 35917 | 76907.30 | 5.97% | 2.00 |
| 2025-07-15 | 199.00 | 211.27 | 12.33 | 6.20% | 199.00 | 215.00 | 41985 | 88101.44 | 6.98% | 0.00 |
| 2025-07-14 | 190.00 | 198.94 | 6.41 | 3.33% | 190.00 | 200.00 | 24086 | 47010.41 | 4.00% | 0.00 |
| 2025-07-11 | 193.73 | 192.53 | -2.10 | -1.08% | 191.20 | 201.49 | 21286 | 41470.29 | 3.54% | 0.00 |
| 2025-07-10 | 201.97 | 194.63 | -5.27 | -2.64% | 190.20 | 204.00 | 25324 | 49465.91 | 4.21% | 0.00 |
| 2025-07-09 | 201.47 | 199.90 | -6.00 | -2.91% | 197.50 | 204.96 | 19088 | 38220.91 | 3.17% | 0.00 |
| 2025-07-08 | 189.99 | 205.90 | 15.83 | 8.33% | 186.50 | 207.77 | 44927 | 90099.28 | 7.47% | 0.00 |
| 2025-07-07 | 186.10 | 190.07 | 0.57 | 0.30% | 182.82 | 192.66 | 26825 | 50465.80 | 4.46% | 0.00 |
| 2025-07-04 | 195.70 | 189.50 | -8.49 | -4.29% | 187.95 | 199.48 | 38816 | 74958.85 | 6.45% | 0.00 |
| 2025-07-03 | 197.00 | 197.99 | 1.66 | 0.85% | 190.00 | 201.99 | 30419 | 59635.28 | 5.06% | 0.00 |
| 2025-07-02 | 193.00 | 196.33 | 1.33 | 0.68% | 185.46 | 198.00 | 33459 | 64709.05 | 5.56% | 0.00 |
| 2025-07-01 | 188.00 | 195.00 | 0.00 | 0.00% | 188.00 | 204.90 | 40946 | 80086.32 | 6.81% | 0.00 |
| 2025-06-30 | 185.00 | 195.00 | 16.60 | 9.30% | 181.55 | 196.00 | 63891 | 120722.61 | 10.62% | 0.00 |
上证大盘股票行情在线 K线走势图
源杰科技(688498)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
