杰华特

688141
🏛️ 中国 →
57.95
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 58.38 58.95 56.29 57.40 2,475.2K
09:35 57.40 57.91 57.12 57.29 802.9K
09:40 57.31 57.61 56.90 57.56 1,157.6K
09:45 57.53 57.78 57.10 57.41 593.2K
09:50 57.42 58.05 57.32 57.87 607.0K
09:55 57.87 57.98 57.39 57.67 264.2K
10:00 57.66 58.10 57.61 58.00 401.0K
10:05 58.07 58.30 57.80 58.25 295.4K
10:10 58.15 58.28 57.90 57.90 201.6K
10:15 58.02 58.07 57.51 57.51 291.8K
10:20 57.65 58.10 57.65 57.97 500.6K
10:25 57.99 58.65 57.99 58.36 510.6K
10:30 58.38 58.79 58.22 58.47 525.6K
10:35 58.46 58.46 58.11 58.11 254.9K
10:40 58.06 58.20 57.83 58.18 158.2K
10:45 58.12 58.36 58.12 58.19 171.3K
10:50 58.19 58.27 58.09 58.10 68.3K
10:55 58.10 58.29 57.80 57.99 167.2K
11:00 57.94 58.06 57.88 58.00 75.1K
11:05 58.03 58.24 58.01 58.18 155.0K
11:10 58.16 58.37 58.00 58.20 291.6K
11:15 58.29 58.98 58.20 58.72 428.7K
11:20 58.74 59.00 58.60 58.85 474.6K
11:25 58.87 58.99 58.18 58.27 267.2K
13:00 58.25 59.09 58.23 58.30 322.0K
13:05 58.34 58.78 58.09 58.09 516.3K
13:10 58.03 58.50 57.94 58.06 292.5K
13:15 58.01 58.20 58.00 58.10 205.1K
13:20 58.06 58.32 58.05 58.25 160.1K
13:25 58.25 58.29 58.08 58.08 105.1K
13:30 58.08 58.15 57.84 57.96 266.8K
13:35 58.01 58.28 58.01 58.23 187.7K
13:40 58.20 58.28 58.10 58.25 162.2K
13:45 58.17 58.25 57.94 57.98 246.0K
13:50 57.98 58.10 57.93 57.93 215.0K
13:55 57.94 58.17 57.90 58.17 285.5K
14:00 58.08 58.17 57.92 57.96 110.0K
14:05 57.95 58.02 57.72 57.73 215.6K
14:10 57.73 58.00 57.51 57.96 497.4K
14:15 57.96 58.25 57.84 58.25 216.1K
14:20 58.24 58.47 58.09 58.42 379.0K
14:25 58.42 58.50 58.30 58.41 219.7K
14:30 58.41 58.77 58.30 58.76 425.8K
14:35 58.73 58.99 58.45 58.95 383.2K
14:40 58.96 58.96 58.45 58.80 250.5K
14:45 58.77 58.80 58.51 58.75 385.8K
14:50 58.70 58.84 58.60 58.65 433.8K
14:55 58.65 58.78 58.60 58.78 177.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 56.92 59.00 55.01 57.95 13.1M
2025-09-26 58.00 58.99 56.27 56.49 13.4M
2025-09-25 58.00 59.09 56.00 58.78 17.9M
2025-09-24 51.43 61.00 51.01 57.97 35.7M
2025-09-23 50.51 52.50 49.16 51.40 16.8M
2025-09-22 50.28 51.27 49.56 51.00 15.5M
2025-09-19 52.20 52.80 49.70 50.30 16.6M
2025-09-18 50.00 54.28 49.50 51.80 23.6M
2025-09-17 51.53 52.64 49.63 50.08 22.0M
2025-09-16 52.00 54.48 51.16 51.77 17.5M
2025-09-15 58.00 58.00 51.75 52.00 26.2M
2025-09-12 52.00 54.75 50.98 53.50 15.4M
2025-09-11 46.66 52.66 46.66 51.35 22.2M
2025-09-10 46.14 47.43 45.60 46.25 11.6M
2025-09-09 46.63 47.20 45.50 45.91 13.9M
2025-09-08 48.00 48.13 45.48 46.99 27.5M
2025-09-05 41.31 47.80 40.36 47.34 39.9M
2025-09-04 42.25 43.62 39.06 42.16 40.9M
2025-09-03 40.58 44.58 40.22 42.46 29.9M
2025-09-02 39.37 42.20 39.01 40.21 44.8M
2025-09-01 36.40 40.26 36.30 39.38 36.0M
2025-08-29 35.80 37.20 34.21 36.40 26.7M
2025-08-28 34.24 35.83 34.00 35.80 21.5M
2025-08-27 35.32 36.40 34.30 34.50 26.2M
2025-08-26 36.00 36.79 34.98 35.24 26.4M
2025-08-25 37.00 38.17 36.00 36.82 32.3M
2025-08-22 34.40 38.45 34.30 37.85 49.8M
2025-08-21 33.88 34.30 32.92 33.32 16.7M
2025-08-20 34.17 34.28 32.10 33.71 26.1M
2025-08-19 35.07 35.07 33.10 33.60 23.9M
2025-08-18 36.00 36.23 34.50 35.12 30.4M
2025-08-15 29.48 35.51 29.38 35.51 38.7M
2025-08-14 29.53 30.47 29.07 29.59 13.8M
2025-08-13 30.00 30.00 29.41 29.62 11.1M
2025-08-12 29.79 29.97 28.95 29.55 13.7M
2025-08-11 30.01 30.50 29.50 29.88 14.7M
2025-08-08 31.20 31.42 30.11 30.12 11.0M
2025-08-07 30.87 31.60 30.46 31.51 12.8M
2025-08-06 30.64 31.20 30.20 31.11 12.1M
2025-08-05 30.00 30.75 29.29 30.60 11.8M
2025-08-04 30.59 31.05 29.85 30.18 13.9M
2025-08-01 29.83 31.35 29.73 31.06 15.7M
2025-07-31 29.92 30.88 29.65 29.78 11.5M
2025-07-30 30.50 30.57 29.60 29.99 7.0M
2025-07-29 29.80 30.98 29.42 30.70 12.0M
2025-07-28 29.83 30.05 29.55 29.80 7.6M
2025-07-25 29.40 30.01 28.70 29.84 10.9M
2025-07-24 29.01 29.63 29.00 29.47 5.1M
2025-07-23 29.15 29.54 29.00 29.08 5.1M
2025-07-22 29.28 29.84 29.11 29.25 5.6M
2025-07-21 28.92 30.45 28.70 29.50 9.3M
2025-07-18 30.05 30.23 28.68 28.91 11.3M
2025-07-17 29.98 30.06 29.54 29.91 3.7M
2025-07-16 29.50 30.77 29.16 29.83 7.2M
2025-07-15 29.66 29.75 28.93 29.51 5.2M
2025-07-14 29.21 29.80 29.12 29.61 3.9M
2025-07-11 29.17 29.78 28.77 29.48 5.5M
2025-07-10 29.02 29.66 28.83 29.17 5.2M
2025-07-09 29.88 30.14 28.77 29.03 8.5M
2025-07-08 29.78 30.07 29.40 29.90 6.5M
2025-07-07 30.97 30.97 29.71 29.78 10.6M
2025-07-04 30.52 31.28 30.52 30.97 4.3M
2025-07-03 30.92 31.25 30.48 30.82 4.2M
2025-07-02 32.00 32.00 30.70 30.88 5.6M
2025-07-01 32.79 32.79 31.72 32.08 5.9M
2025-06-30 31.05 32.75 30.81 32.58 10.9M
2025-06-27 31.55 31.71 30.71 30.72 7.2M
2025-06-26 32.49 32.49 31.36 31.38 9.5M
2025-06-25 30.74 32.28 30.48 32.15 10.4M
2025-06-24 30.10 30.70 30.04 30.60 4.5M
2025-06-23 29.58 30.30 29.55 29.97 4.8M
2025-06-20 30.60 30.70 30.00 30.07 3.2M
2025-06-19 30.89 31.08 30.24 30.47 3.6M
2025-06-18 30.00 31.18 29.91 30.69 4.9M
2025-06-17 30.39 30.66 29.91 30.09 3.9M
2025-06-16 30.06 31.06 30.06 30.36 5.3M
2025-06-13 31.00 31.86 30.24 30.35 11.9M
2025-06-12 30.85 31.65 30.61 31.11 6.9M
2025-06-11 31.17 31.44 30.83 30.97 4.1M
2025-06-10 31.91 32.00 30.80 31.08 5.7M
2025-06-09 32.46 32.95 31.82 31.90 5.7M
2025-06-06 32.20 33.26 31.67 32.65 8.2M
2025-06-05 31.49 32.40 31.06 32.15 7.4M
2025-06-04 32.00 32.14 31.25 31.72 5.4M
2025-06-03 30.31 32.21 29.92 31.48 9.7M
2025-05-30 31.18 31.18 30.00 30.10 5.5M
2025-05-29 30.14 31.48 29.96 31.15 7.9M
2025-05-28 30.75 30.77 29.91 30.11 4.1M
2025-05-27 30.71 31.08 30.37 30.55 3.6M
2025-05-26 31.04 31.48 30.74 30.85 3.7M
2025-05-23 31.36 31.62 31.01 31.01 3.7M
2025-05-22 31.65 32.85 31.44 31.57 5.5M
2025-05-21 32.50 32.61 31.47 31.75 6.8M
2025-05-20 32.62 33.00 32.01 32.22 6.2M
2025-05-19 32.31 33.13 31.80 32.75 9.1M
2025-05-16 31.23 32.58 30.82 32.30 7.9M
2025-05-15 32.00 32.07 31.13 31.23 3.8M
2025-05-14 32.95 32.95 31.52 31.92 7.0M
2025-05-13 32.72 33.20 32.12 32.28 6.5M
2025-05-12 33.88 33.97 32.10 32.71 9.7M
2025-05-09 33.86 34.40 33.07 33.52 4.5M
2025-05-08 34.26 34.98 33.68 34.37 5.9M
2025-05-07 35.28 35.65 34.10 34.31 6.8M
2025-05-06 34.70 35.37 34.53 34.93 7.7M
2025-04-30 35.13 35.55 34.01 34.49 8.5M
2025-04-29 34.43 35.80 34.35 35.35 8.0M
2025-04-28 33.57 35.26 32.80 34.55 9.7M
2025-04-25 32.89 33.43 31.10 32.85 15.8M
2025-04-24 34.95 35.14 33.94 34.94 7.7M
2025-04-23 36.25 36.54 34.56 34.96 12.9M
2025-04-22 35.80 36.65 35.38 36.25 9.0M
2025-04-21 35.85 36.19 35.36 35.83 9.7M
2025-04-18 36.14 36.98 35.59 35.83 9.9M
2025-04-17 34.49 37.66 34.49 36.19 17.0M
2025-04-16 34.40 36.52 34.40 34.82 20.4M
2025-04-15 33.61 34.88 33.10 34.13 12.8M
2025-04-14 32.75 34.49 32.02 33.78 22.4M
2025-04-11 28.50 33.79 28.33 32.76 33.3M
2025-04-10 28.93 29.00 27.88 28.16 12.2M
2025-04-09 26.38 29.10 25.60 27.79 14.5M
2025-04-08 26.49 27.94 26.31 26.86 14.0M
2025-04-07 27.10 29.29 24.05 25.55 18.8M
2025-04-03 28.80 30.16 28.65 29.00 9.4M
2025-04-02 28.75 29.17 28.57 29.01 5.4M
2025-04-01 29.26 29.53 28.74 28.77 5.3M
2025-03-31 29.02 29.46 28.49 29.15 7.4M
2025-03-28 28.98 30.18 28.80 28.90 9.8M
2025-03-27 28.70 30.20 28.62 28.77 8.1M
2025-03-26 28.30 28.95 28.12 28.83 6.1M
2025-03-25 29.50 29.69 27.90 28.17 8.0M
2025-03-24 30.68 30.68 28.66 29.25 12.7M
2025-03-21 31.76 31.76 29.88 30.26 13.1M
2025-03-20 31.98 32.25 31.22 31.72 6.2M
2025-03-19 31.99 32.30 31.38 31.52 5.9M
2025-03-18 32.30 32.77 31.56 31.91 9.3M
2025-03-17 33.40 33.40 30.26 32.65 16.8M
2025-03-14 32.79 33.40 31.65 32.88 15.0M
2025-03-13 33.30 33.76 32.25 32.89 8.9M
2025-03-12 33.17 34.43 32.61 33.50 13.0M
2025-03-11 33.45 33.88 32.00 32.58 11.7M
2025-03-10 32.99 34.32 32.50 33.99 8.7M
2025-03-07 33.98 34.00 32.88 33.01 9.8M
2025-03-06 34.28 35.40 33.83 34.35 10.4M
2025-03-05 33.67 34.55 32.88 34.27 10.5M
2025-03-04 32.01 34.65 31.37 33.79 15.6M
2025-03-03 34.53 34.90 31.90 32.33 18.5M
2025-02-28 36.70 36.90 34.50 34.57 13.9M
2025-02-27 37.32 38.17 35.80 36.90 13.4M
2025-02-26 35.80 37.95 34.58 37.48 16.0M
2025-02-25 35.58 36.72 35.47 35.67 16.7M
2025-02-24 37.26 37.88 36.55 37.34 13.6M
2025-02-21 35.17 38.67 35.01 37.87 23.7M
2025-02-20 35.50 36.24 34.00 34.83 16.3M
2025-02-19 34.61 35.75 34.24 35.75 12.7M
2025-02-18 35.59 37.50 34.30 34.94 15.9M
2025-02-17 36.30 37.60 35.19 35.89 13.8M
2025-02-14 36.45 37.87 34.71 35.96 20.8M
2025-02-13 37.09 38.15 35.80 36.81 11.3M
2025-02-12 36.00 37.79 35.55 37.19 13.1M
2025-02-11 37.00 37.66 36.19 36.19 14.5M
2025-02-10 36.51 38.26 35.60 37.41 24.8M
2025-02-07 33.80 38.37 33.75 35.50 28.7M
2025-02-06 33.57 35.55 33.39 34.68 18.5M
2025-02-05 32.34 34.96 31.70 33.57 24.4M
2025-01-27 32.30 33.01 30.65 30.75 13.8M
2025-01-24 32.00 33.98 31.90 33.00 13.2M
2025-01-23 33.04 34.10 31.80 32.03 16.5M
2025-01-22 33.05 34.00 32.51 32.86 14.0M
2025-01-21 33.72 33.84 32.10 33.30 23.7M
2025-01-20 32.92 34.83 32.23 34.06 22.0M
2025-01-17 29.80 33.33 29.68 33.20 29.3M
2025-01-16 31.88 32.13 29.17 29.34 23.2M
2025-01-15 31.00 32.97 30.70 31.62 17.8M
2025-01-14 29.78 31.30 29.50 31.23 16.2M
2025-01-13 30.81 31.65 29.38 29.85 19.7M
2025-01-10 31.18 34.42 31.05 31.67 21.6M
2025-01-09 31.86 32.65 31.26 31.34 17.4M
2025-01-08 31.80 32.56 30.81 31.80 24.0M
2025-01-07 28.32 33.33 27.71 32.41 30.7M
2025-01-06 26.95 28.77 26.10 28.00 22.4M
2025-01-03 29.34 29.60 26.69 26.88 20.2M
2025-01-02 30.28 30.68 28.40 29.06 19.9M