源杰科技

688498
🏛️ 中国 →
410.23
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
09:30 375.00 382.90 373.02 381.42 201.0K
09:35 381.99 383.49 377.38 377.38 147.5K
09:40 378.00 381.51 378.00 378.00 106.2K
09:45 378.02 384.09 377.00 382.24 151.2K
09:50 382.24 382.44 371.98 372.95 128.3K
09:55 373.40 373.41 369.32 370.32 202.3K
10:00 370.04 373.38 369.00 372.99 92.9K
10:05 370.94 372.95 367.01 368.20 110.5K
10:10 369.00 369.20 363.03 366.00 167.3K
10:15 366.00 366.98 359.80 359.80 148.4K
10:20 359.80 360.02 356.01 359.94 227.6K
10:25 359.95 361.60 357.02 361.60 132.3K
10:30 361.99 368.27 360.00 368.00 119.4K
10:35 368.00 368.00 364.72 366.78 103.4K
10:40 365.04 367.06 363.04 366.51 64.6K
10:45 366.51 369.00 365.68 369.00 64.0K
10:50 369.00 371.68 367.85 369.96 82.1K
10:55 369.97 372.27 368.49 371.26 46.6K
11:00 370.42 373.00 370.22 371.88 43.7K
11:05 371.88 371.89 365.89 368.12 42.6K
11:10 368.18 368.88 366.37 367.97 37.7K
11:15 367.96 370.29 366.71 368.41 32.4K
11:20 368.41 371.40 367.13 369.02 46.0K
11:25 368.98 369.63 367.13 368.50 25.2K
13:00 368.50 368.59 366.81 367.23 28.4K
13:05 366.81 368.15 366.36 366.81 41.7K
13:10 366.62 367.74 366.37 366.66 35.2K
13:15 367.65 368.15 366.66 366.78 30.9K
13:20 366.50 369.88 366.50 367.55 33.8K
13:25 367.56 368.52 366.77 367.18 31.7K
13:30 367.18 368.19 365.12 366.30 40.6K
13:35 366.29 369.00 364.94 366.38 30.3K
13:40 365.49 366.38 364.50 365.10 23.2K
13:45 365.13 368.00 365.05 367.92 29.8K
13:50 368.10 369.92 366.00 369.68 61.6K
13:55 369.72 371.89 369.72 371.71 72.2K
14:00 371.75 372.89 369.68 370.12 42.7K
14:05 371.00 371.00 369.06 371.00 27.4K
14:10 369.52 370.88 366.02 368.95 33.7K
14:15 367.98 370.00 367.90 368.92 34.4K
14:20 368.81 368.90 367.00 367.24 20.2K
14:25 367.23 368.88 365.00 366.66 72.6K
14:30 368.85 368.89 364.50 364.51 39.4K
14:35 363.95 366.90 362.22 364.60 55.5K
14:40 364.45 368.26 364.45 367.68 48.7K
14:45 367.60 368.78 366.00 366.22 68.1K
14:50 367.88 367.99 366.00 366.01 46.6K
14:55 366.03 367.36 366.00 366.33 33.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 357.00 413.99 356.00 410.23 5.0M
2025-09-26 376.45 384.88 355.00 366.00 3.5M
2025-09-25 375.51 391.00 365.40 381.18 3.3M
2025-09-24 376.63 386.42 364.00 382.39 3.7M
2025-09-23 405.14 415.28 375.80 388.18 3.3M
2025-09-22 385.05 408.76 374.30 391.06 4.6M
2025-09-19 400.00 422.00 384.20 398.00 4.0M
2025-09-18 378.09 415.97 374.00 390.11 4.3M
2025-09-17 369.20 388.00 361.00 378.09 4.0M
2025-09-16 372.29 382.79 362.32 369.20 4.1M
2025-09-15 370.00 380.00 357.71 365.10 3.3M
2025-09-12 365.02 385.00 362.00 373.71 4.2M
2025-09-11 345.00 396.00 343.27 387.00 5.6M
2025-09-10 339.80 345.77 322.51 334.64 4.7M
2025-09-09 320.00 333.00 316.00 322.11 4.2M
2025-09-08 370.00 370.00 313.14 324.00 6.8M
2025-09-05 355.54 390.00 334.50 373.35 8.5M
2025-09-04 396.41 417.44 323.39 363.06 8.5M
2025-09-03 350.01 422.40 340.20 397.80 7.2M
2025-09-02 376.75 399.00 336.00 352.00 8.0M
2025-09-01 314.93 358.80 313.70 358.80 5.3M
2025-08-29 315.50 315.50 290.00 299.00 5.2M
2025-08-28 291.99 320.14 291.99 315.59 5.4M
2025-08-27 271.52 319.22 271.52 295.59 5.6M
2025-08-26 287.46 295.80 270.95 271.29 3.7M
2025-08-25 270.00 290.09 264.00 289.59 4.8M
2025-08-22 258.80 274.00 257.50 264.16 3.8M
2025-08-21 271.21 271.21 255.68 261.98 3.4M
2025-08-20 263.00 278.00 257.01 269.01 3.1M
2025-08-19 277.49 292.02 271.53 275.00 3.1M
2025-08-18 265.00 292.00 260.00 277.00 3.9M
2025-08-15 261.04 273.69 261.00 265.89 3.0M
2025-08-14 275.03 279.29 261.00 264.39 3.9M
2025-08-13 270.00 300.11 266.00 280.90 4.1M
2025-08-12 241.00 281.99 241.00 270.03 4.8M
2025-08-11 228.77 246.00 220.55 243.90 3.7M
2025-08-08 230.10 242.00 225.12 235.00 4.5M
2025-08-07 218.70 231.75 215.50 224.54 3.5M
2025-08-06 216.72 223.00 213.14 218.70 2.6M
2025-08-05 226.00 226.00 212.50 217.63 3.5M
2025-08-04 220.00 220.00 213.30 217.00 3.4M
2025-08-01 236.00 239.20 218.00 223.00 4.1M
2025-07-31 230.94 257.92 229.00 239.79 5.0M
2025-07-30 219.99 232.00 218.56 226.52 3.3M
2025-07-29 203.45 224.50 203.44 219.82 3.9M
2025-07-28 197.55 208.80 195.01 205.20 3.9M
2025-07-25 195.09 198.78 194.00 197.35 2.3M
2025-07-24 205.20 213.77 194.45 195.06 4.0M
2025-07-23 201.09 205.80 197.53 203.96 2.3M
2025-07-22 198.00 222.58 198.00 205.05 5.1M
2025-07-21 207.90 208.94 194.55 197.30 5.2M
2025-07-18 224.26 226.80 208.00 208.00 3.2M
2025-07-17 211.13 224.88 207.03 223.01 3.4M
2025-07-16 208.33 221.57 205.97 210.50 3.6M
2025-07-15 199.00 215.00 199.00 211.27 4.2M
2025-07-14 190.00 200.00 190.00 198.94 2.4M
2025-07-11 193.73 201.49 191.20 192.53 2.1M
2025-07-10 201.97 204.00 190.20 194.63 2.5M
2025-07-09 201.47 204.96 197.50 199.90 1.9M
2025-07-08 189.99 207.77 186.50 205.90 4.5M
2025-07-07 186.10 192.66 182.82 190.07 2.7M
2025-07-04 195.70 199.48 187.95 189.50 3.9M
2025-07-03 197.00 201.99 190.00 197.99 3.0M
2025-07-02 193.00 198.00 185.46 196.33 3.3M
2025-07-01 188.00 204.90 188.00 195.00 4.1M
2025-06-30 185.00 196.00 181.55 195.00 6.4M
2025-06-27 166.66 188.00 165.16 178.40 4.9M
2025-06-26 168.14 172.00 164.16 166.99 3.3M
2025-06-25 166.41 168.41 161.13 165.02 2.4M
2025-06-24 167.16 171.26 163.30 165.15 2.8M
2025-06-23 163.80 173.00 160.50 166.50 3.7M
2025-06-20 165.27 168.80 161.00 166.80 4.1M
2025-06-19 168.87 171.42 163.45 165.27 4.0M
2025-06-18 153.90 170.67 153.90 170.25 5.8M
2025-06-17 156.26 160.14 152.59 154.98 2.0M
2025-06-16 148.01 161.28 147.01 156.00 4.6M
2025-06-13 149.45 154.94 147.20 148.85 2.8M
2025-06-12 146.07 155.00 144.00 150.61 3.8M
2025-06-11 142.88 149.58 141.18 145.80 2.6M
2025-06-10 148.68 148.73 140.60 142.70 3.2M
2025-06-09 147.76 154.94 146.98 148.85 4.4M
2025-06-06 143.00 149.88 142.81 147.30 3.3M
2025-06-05 132.50 145.50 131.99 145.31 4.3M
2025-06-04 131.30 136.20 131.22 133.02 2.4M
2025-06-03 132.51 133.78 128.50 128.62 2.1M
2025-05-30 136.29 136.68 132.28 134.09 1.5M
2025-05-29 138.93 140.88 136.01 136.29 2.4M
2025-05-28 130.99 139.20 130.99 138.83 3.0M
2025-05-27 133.49 133.99 130.20 131.55 1.2M
2025-05-26 128.80 133.88 128.20 132.85 2.1M
2025-05-23 132.30 132.49 127.22 128.04 1.9M
2025-05-22 132.17 133.86 131.66 132.16 1.3M
2025-05-21 137.10 138.43 132.50 132.63 2.0M
2025-05-20 137.50 140.50 136.12 137.57 1.3M
2025-05-19 136.80 139.49 135.00 137.98 1.5M
2025-05-16 135.46 143.20 135.46 137.00 2.5M
2025-05-15 135.88 137.40 132.68 136.45 2.6M
2025-05-14 138.00 141.00 135.80 136.50 2.8M
2025-05-13 142.97 142.97 135.66 136.10 2.6M
2025-05-12 140.00 143.56 135.65 141.50 3.8M
2025-05-09 136.00 138.72 133.50 138.00 3.8M
2025-05-08 133.43 141.50 133.00 139.36 6.2M
2025-05-07 125.14 133.68 125.11 132.57 5.1M
2025-05-06 116.00 123.60 115.50 123.30 3.2M
2025-04-30 111.05 116.60 111.05 114.70 1.9M
2025-04-29 111.53 114.25 110.55 111.71 1.5M
2025-04-28 113.35 115.00 111.14 112.28 1.9M
2025-04-25 105.50 114.89 105.50 113.35 3.4M
2025-04-24 110.50 110.50 105.26 105.69 1.4M
2025-04-23 114.35 114.35 108.90 110.27 1.8M
2025-04-22 106.87 108.11 106.02 107.42 1.1M
2025-04-21 109.00 109.00 104.18 107.78 1.9M
2025-04-18 103.49 103.99 101.36 102.55 1.0M
2025-04-17 103.26 105.69 102.84 103.50 0.9M
2025-04-16 105.11 107.18 102.67 104.13 1.2M
2025-04-15 107.30 108.20 104.57 105.77 1.2M
2025-04-14 108.44 110.40 106.50 107.52 2.2M
2025-04-11 100.88 110.80 100.05 106.42 2.6M
2025-04-10 98.60 105.35 98.60 102.68 2.7M
2025-04-09 92.82 97.98 88.10 96.49 2.8M
2025-04-08 92.00 96.57 90.60 95.00 3.3M
2025-04-07 104.91 110.00 92.01 92.01 3.7M
2025-04-03 114.00 117.42 113.79 115.01 2.1M
2025-04-02 112.45 117.26 112.32 115.41 1.9M
2025-04-01 111.96 113.80 111.15 112.45 1.4M
2025-03-31 108.90 111.65 108.50 111.40 1.6M
2025-03-28 111.00 112.00 108.69 109.50 1.6M
2025-03-27 113.30 114.00 107.41 111.11 3.2M
2025-03-26 122.10 122.77 112.05 114.44 4.1M
2025-03-25 125.00 126.62 121.00 121.67 1.8M
2025-03-24 126.50 127.92 124.00 125.49 1.4M
2025-03-21 127.91 128.01 126.00 126.80 1.2M
2025-03-20 127.00 129.20 127.00 127.20 1.0M
2025-03-19 133.56 134.11 126.80 127.70 3.1M
2025-03-18 134.60 137.11 131.00 135.48 2.6M
2025-03-17 131.64 135.17 129.80 134.56 2.2M
2025-03-14 126.40 133.00 126.26 131.53 2.1M
2025-03-13 129.42 131.28 126.00 126.99 1.4M
2025-03-12 129.00 132.98 128.70 129.35 2.2M
2025-03-11 126.79 128.45 126.20 128.18 1.3M
2025-03-10 127.99 129.50 125.52 129.00 1.9M
2025-03-07 131.24 131.50 126.30 128.56 2.4M
2025-03-06 131.00 135.00 131.00 132.56 2.6M
2025-03-05 130.99 132.99 127.68 130.40 1.9M
2025-03-04 126.50 131.94 123.60 130.16 2.4M
2025-03-03 130.60 131.99 123.52 129.88 3.5M
2025-02-28 142.21 144.50 129.03 130.04 5.3M
2025-02-27 152.24 154.39 142.21 145.18 4.5M
2025-02-26 151.00 154.96 147.77 152.01 4.0M
2025-02-25 145.52 154.06 143.23 148.40 5.0M
2025-02-24 146.41 149.00 144.01 147.60 4.2M
2025-02-21 139.05 148.50 137.80 145.94 5.6M
2025-02-20 141.00 141.12 133.50 138.78 3.5M
2025-02-19 138.59 145.70 138.59 141.20 3.3M
2025-02-18 141.05 147.26 138.40 140.68 3.8M
2025-02-17 144.09 144.98 137.50 142.10 4.9M
2025-02-14 142.38 147.99 137.93 141.21 3.6M
2025-02-13 143.00 154.97 143.00 144.20 4.4M
2025-02-12 135.98 141.00 134.60 140.95 2.6M
2025-02-11 137.28 140.66 134.25 135.98 2.5M
2025-02-10 138.88 140.58 135.00 137.29 2.9M
2025-02-07 131.00 139.93 130.20 137.26 3.8M
2025-02-06 128.55 131.98 124.00 131.69 3.5M
2025-02-05 139.96 139.96 123.09 128.03 5.2M
2025-01-27 154.00 154.00 145.00 145.61 3.1M
2025-01-24 149.00 162.88 149.00 160.12 4.2M
2025-01-23 157.00 159.74 149.07 150.00 3.3M
2025-01-22 154.98 159.00 153.00 155.25 4.1M
2025-01-21 146.40 154.40 144.00 154.23 4.0M
2025-01-20 148.00 148.50 141.51 145.00 3.8M
2025-01-17 146.40 154.04 145.50 148.98 5.3M
2025-01-16 144.00 151.57 138.52 149.97 6.2M
2025-01-15 143.46 147.84 138.33 143.87 3.8M
2025-01-14 140.00 143.88 134.10 142.50 4.1M
2025-01-13 128.97 142.02 128.00 136.80 3.7M
2025-01-10 136.00 139.57 130.44 130.53 2.6M
2025-01-09 135.50 141.80 135.21 136.50 2.5M
2025-01-08 134.69 140.68 130.48 138.00 3.2M
2025-01-07 128.00 135.50 127.45 134.77 2.5M
2025-01-06 127.99 130.90 125.11 127.46 1.8M
2025-01-03 135.95 136.98 125.50 127.98 3.0M
2025-01-02 134.12 142.55 130.44 135.30 3.5M