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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 141.12 150.48 141.12 148.98 3.2M
2023-12-28 137.00 144.00 135.80 142.10 3.1M
2023-12-27 136.47 138.45 134.98 137.08 1.8M
2023-12-26 137.47 138.20 130.46 136.70 2.2M
2023-12-25 133.00 139.20 132.30 136.46 2.1M
2023-12-22 135.95 138.50 131.18 131.94 2.1M
2023-12-21 148.00 148.00 130.00 137.30 3.5M
2023-12-20 154.51 157.14 149.80 149.80 1.1M
2023-12-19 155.00 157.93 152.11 155.15 1.1M
2023-12-18 164.39 164.70 155.76 156.51 1.3M
2023-12-15 172.00 174.67 160.41 163.25 1.9M
2023-12-14 172.61 177.48 170.00 172.00 1.5M
2023-12-13 180.00 180.66 172.29 172.29 1.4M
2023-12-12 181.37 187.37 177.00 180.30 2.0M
2023-12-11 176.40 183.49 175.55 181.19 2.5M
2023-12-08 158.49 186.00 158.47 181.63 4.4M
2023-12-07 156.33 161.96 154.04 158.88 1.7M
2023-12-06 157.90 159.60 153.00 154.02 1.3M
2023-12-05 166.94 166.94 158.04 158.18 1.6M
2023-12-04 161.00 171.30 160.61 167.05 2.4M
2023-12-01 147.00 165.90 146.30 162.50 3.0M
2023-11-30 152.00 152.05 146.04 147.87 1.4M
2023-11-29 153.91 157.11 150.77 150.77 1.4M
2023-11-28 155.59 157.26 153.01 154.10 1.2M
2023-11-27 158.00 160.38 155.18 155.70 1.9M
2023-11-24 165.49 166.53 154.25 157.48 2.6M
2023-11-23 165.72 168.79 160.00 168.37 1.1M
2023-11-22 176.91 176.91 166.67 167.18 1.4M
2023-11-21 176.00 181.99 172.82 177.51 2.1M
2023-11-20 170.00 179.81 169.30 175.42 2.8M
2023-11-17 165.37 174.97 162.52 172.30 2.7M
2023-11-16 171.93 173.30 166.20 166.62 1.5M
2023-11-15 177.00 178.33 167.61 173.53 2.8M
2023-11-14 178.84 182.66 172.80 174.93 2.5M
2023-11-13 186.98 193.99 177.01 177.81 2.9M
2023-11-10 180.00 189.00 178.00 181.30 2.2M
2023-11-09 179.29 186.00 174.32 179.30 2.1M
2023-11-08 173.00 183.00 170.20 177.26 2.8M
2023-11-07 159.39 186.77 156.37 175.51 3.3M
2023-11-06 155.28 161.16 154.67 161.00 1.6M
2023-11-03 146.49 155.55 144.73 154.80 2.1M
2023-11-02 150.00 153.00 145.00 146.09 1.1M
2023-11-01 150.47 155.09 147.50 148.75 1.3M
2023-10-31 154.82 156.00 146.70 149.39 1.6M
2023-10-30 149.00 154.49 146.75 154.49 1.6M
2023-10-27 145.00 152.64 143.95 150.11 1.4M
2023-10-26 146.97 152.86 145.00 148.80 1.4M
2023-10-25 159.53 162.29 148.73 149.90 2.3M
2023-10-24 157.32 166.88 155.22 159.90 1.8M
2023-10-23 160.37 163.55 151.55 155.00 1.6M
2023-10-20 175.28 179.90 163.45 164.02 1.9M
2023-10-19 171.00 184.47 169.66 177.42 2.4M
2023-10-18 172.11 176.00 163.00 172.99 2.1M
2023-10-17 177.31 185.50 172.47 178.56 2.3M
2023-10-16 180.50 181.30 173.10 175.94 1.6M
2023-10-13 189.99 191.11 180.28 181.12 2.0M
2023-10-12 198.00 198.78 187.50 188.87 2.2M
2023-10-11 195.64 205.99 189.50 197.00 2.5M
2023-10-10 194.82 198.55 191.09 195.85 2.1M
2023-10-09 208.00 208.00 195.02 195.80 4.1M
2023-09-28 208.94 229.99 205.02 220.25 3.7M
2023-09-27 210.00 215.00 203.80 209.05 3.3M
2023-09-26 194.36 226.00 193.00 206.00 4.9M
2023-09-25 184.98 199.97 182.00 189.62 5.1M
2023-09-22 155.00 183.92 151.00 183.92 4.4M
2023-09-21 150.34 160.90 149.80 153.27 1.9M
2023-09-20 149.33 159.50 145.13 151.81 2.6M
2023-09-19 146.43 149.80 142.22 148.70 1.9M
2023-09-18 154.21 156.56 145.83 146.43 1.8M
2023-09-15 158.32 161.85 153.40 154.01 1.5M
2023-09-14 163.25 165.30 156.00 158.68 1.7M
2023-09-13 173.80 173.80 160.68 163.00 2.6M
2023-09-12 168.59 177.20 168.59 171.60 3.8M
2023-09-11 155.99 168.96 152.30 168.56 2.8M
2023-09-08 152.00 156.85 148.00 155.34 2.1M
2023-09-07 168.40 170.00 152.60 152.60 3.0M
2023-09-06 161.00 172.07 159.70 171.00 2.1M
2023-09-05 161.66 165.50 159.59 161.62 1.2M
2023-09-04 164.42 164.88 157.60 161.77 1.5M
2023-09-01 170.31 172.34 158.62 161.00 1.8M
2023-08-31 167.68 172.60 165.20 170.16 1.6M
2023-08-30 161.39 171.42 161.00 168.49 1.7M
2023-08-29 151.90 162.76 151.00 161.20 1.6M
2023-08-28 165.00 165.00 152.59 153.42 2.1M
2023-08-25 154.35 161.88 151.32 155.09 2.2M
2023-08-24 172.90 174.90 166.00 166.30 1.6M
2023-08-23 175.49 175.57 169.00 170.00 1.3M
2023-08-22 178.50 180.99 171.90 179.80 1.4M
2023-08-21 171.81 180.36 171.81 175.99 1.1M
2023-08-18 176.55 180.00 174.61 174.85 1.0M
2023-08-17 171.29 181.61 170.00 177.60 1.7M
2023-08-16 177.38 177.70 171.80 172.95 1.6M
2023-08-15 190.50 194.03 176.08 176.80 2.4M
2023-08-14 183.87 189.00 182.84 186.01 1.3M
2023-08-11 188.77 195.50 185.00 185.50 1.0M
2023-08-10 184.13 193.00 184.13 189.21 1.0M
2023-08-09 192.43 196.28 189.10 189.38 1.8M
2023-08-08 202.54 207.21 195.00 195.69 1.8M
2023-08-07 200.45 217.01 200.45 202.54 3.8M
2023-08-04 189.78 199.99 189.10 198.52 2.5M
2023-08-03 192.95 198.25 187.00 189.85 1.9M
2023-08-02 191.00 198.67 188.50 196.70 2.1M
2023-08-01 183.22 194.98 176.63 191.93 3.0M
2023-07-31 188.95 189.59 180.79 182.00 1.7M
2023-07-28 195.31 199.90 185.60 187.40 2.1M
2023-07-27 201.67 205.64 196.70 197.54 1.4M
2023-07-26 216.88 216.90 201.44 202.58 2.7M
2023-07-25 229.59 231.30 214.77 216.20 2.9M
2023-07-24 225.87 234.49 221.42 226.98 1.6M
2023-07-21 233.00 233.88 220.00 221.00 1.8M
2023-07-20 248.64 248.64 231.10 233.00 2.1M
2023-07-19 257.91 259.67 246.66 249.28 1.3M
2023-07-18 259.00 280.00 255.30 257.80 2.4M
2023-07-17 243.00 263.00 240.26 255.01 2.3M
2023-07-14 238.00 250.17 235.12 244.89 2.6M
2023-07-13 231.21 235.81 223.01 233.40 2.0M
2023-07-12 246.00 248.00 226.00 227.35 2.9M
2023-07-11 250.22 255.00 243.77 247.00 1.7M
2023-07-10 256.99 263.72 246.98 250.22 1.7M
2023-07-07 247.27 264.36 243.01 259.00 2.1M
2023-07-06 246.25 261.03 246.25 252.20 1.9M
2023-07-05 251.08 264.44 246.00 250.51 2.1M
2023-07-04 256.35 273.88 254.02 258.00 3.0M
2023-07-03 278.69 282.00 242.00 253.00 3.4M
2023-06-30 264.00 290.99 258.03 285.00 3.4M
2023-06-29 262.32 276.00 251.00 271.18 3.3M
2023-06-28 261.39 266.58 243.00 259.00 2.8M
2023-06-27 286.00 287.00 256.65 264.07 2.9M
2023-06-26 289.97 296.00 277.70 284.56 2.3M
2023-06-21 305.08 307.05 281.12 296.00 3.2M
2023-06-20 319.74 324.23 300.50 311.99 3.7M
2023-06-19 283.00 339.60 283.00 330.00 4.4M
2023-06-16 275.77 288.00 265.68 283.00 3.6M
2023-06-15 277.00 295.68 274.01 281.60 3.8M
2023-06-14 244.62 288.85 244.62 281.59 4.6M
2023-06-13 208.00 250.18 208.00 245.00 3.1M
2023-06-12 192.77 223.00 192.77 213.03 2.8M
2023-06-09 183.82 204.85 181.82 197.25 2.7M
2023-06-08 258.26 263.39 248.19 258.00 1.1M
2023-06-07 250.78 267.00 245.28 264.98 1.7M
2023-06-06 259.00 260.00 245.00 248.60 1.3M
2023-06-05 263.00 269.42 253.00 258.12 1.7M
2023-06-02 277.02 281.99 261.00 264.33 1.3M
2023-06-01 274.60 280.99 269.94 272.52 1.2M
2023-05-31 280.00 283.64 268.80 281.86 1.7M
2023-05-30 258.00 295.00 250.42 284.06 3.0M
2023-05-29 252.00 264.80 246.98 254.38 2.6M
2023-05-26 246.77 259.87 240.80 243.64 1.9M
2023-05-25 236.00 273.60 236.00 250.01 2.4M
2023-05-24 215.50 232.55 212.36 228.00 1.7M
2023-05-23 219.29 222.08 213.41 215.80 1.1M
2023-05-22 230.70 233.60 218.22 219.30 1.5M
2023-05-19 254.00 258.74 231.00 235.99 3.1M
2023-05-18 225.00 254.21 225.00 254.21 3.1M
2023-05-17 206.00 215.87 205.70 211.84 0.9M
2023-05-16 214.50 214.64 205.52 207.90 1.1M
2023-05-15 219.37 226.20 209.51 214.50 0.9M
2023-05-12 217.00 226.70 212.92 216.54 1.0M
2023-05-11 209.69 220.00 209.69 216.41 0.6M
2023-05-10 220.00 227.50 209.10 212.78 1.1M
2023-05-09 225.00 232.44 219.01 221.35 1.2M
2023-05-08 228.41 237.44 222.00 225.53 1.1M
2023-05-05 236.03 246.00 225.85 232.62 1.1M
2023-05-04 244.75 249.99 230.14 239.59 1.1M
2023-04-28 229.30 248.79 227.01 245.00 1.7M
2023-04-27 229.50 238.90 222.00 228.22 1.9M
2023-04-26 235.00 248.00 230.00 231.38 2.5M
2023-04-25 264.58 264.58 242.84 248.47 2.4M
2023-04-24 263.57 288.88 260.00 270.30 2.1M
2023-04-21 284.89 289.80 261.00 270.32 2.6M
2023-04-20 261.96 298.60 261.96 293.50 3.9M
2023-04-19 264.19 288.00 255.20 261.96 3.4M
2023-04-18 249.60 275.44 238.03 264.55 3.3M
2023-04-17 242.90 252.01 236.33 249.18 2.0M
2023-04-14 263.16 266.00 235.10 250.00 2.9M
2023-04-13 262.00 284.00 255.02 260.00 2.8M
2023-04-12 270.99 277.90 248.78 267.00 3.4M
2023-04-11 275.00 287.96 259.00 277.77 4.4M
2023-04-10 254.00 308.80 251.11 289.29 4.6M
2023-04-07 250.00 259.99 234.00 259.99 3.4M
2023-04-06 211.40 249.00 211.33 249.00 3.3M
2023-04-04 171.70 211.00 171.36 207.50 3.3M
2023-04-03 160.00 183.93 158.47 176.00 3.4M
2023-03-31 153.00 159.00 151.00 158.62 1.3M
2023-03-30 157.35 159.97 149.67 152.62 1.4M
2023-03-29 148.00 163.79 143.52 159.99 2.6M
2023-03-28 152.49 155.30 146.81 147.38 1.1M
2023-03-27 161.44 163.93 145.55 151.99 2.8M
2023-03-24 160.75 168.30 156.39 159.77 1.6M
2023-03-23 154.38 164.86 154.11 160.75 2.8M
2023-03-22 136.55 155.75 135.09 155.30 2.4M
2023-03-21 138.28 138.28 134.10 135.52 0.4M
2023-03-20 138.81 143.00 136.01 136.49 0.7M
2023-03-17 131.79 141.98 131.60 138.26 1.0M
2023-03-16 135.00 136.99 130.71 131.80 1.0M
2023-03-15 142.06 143.35 135.40 136.99 1.2M
2023-03-14 143.70 147.00 141.17 143.50 0.7M
2023-03-13 141.30 145.00 138.88 145.00 0.5M
2023-03-10 142.02 147.12 141.00 141.80 0.6M
2023-03-09 140.00 146.20 138.51 145.48 0.6M
2023-03-08 137.51 143.31 137.51 140.09 0.6M
2023-03-07 145.02 149.07 137.96 139.24 0.7M
2023-03-06 146.13 148.60 143.90 147.16 0.7M
2023-03-03 154.50 154.80 143.30 147.65 1.2M
2023-03-02 149.94 157.40 149.00 154.98 1.4M
2023-03-01 144.55 149.47 142.55 148.98 0.8M
2023-02-28 145.86 149.80 142.28 144.54 0.5M
2023-02-27 148.73 150.90 144.46 144.46 0.6M
2023-02-24 148.00 153.58 146.18 150.92 1.0M
2023-02-23 143.15 147.45 142.57 146.88 0.5M
2023-02-22 145.38 145.38 141.00 143.30 0.3M
2023-02-21 148.00 148.39 142.88 145.45 0.6M
2023-02-20 142.21 149.60 141.48 147.98 0.8M
2023-02-17 149.20 152.44 141.35 142.49 0.8M
2023-02-16 158.63 164.63 149.18 149.60 1.5M
2023-02-15 152.00 162.48 150.34 159.87 1.6M
2023-02-14 153.79 154.43 148.89 150.90 1.2M
2023-02-13 149.99 156.86 149.56 154.80 1.5M
2023-02-10 154.47 163.00 145.65 149.50 2.2M
2023-02-09 139.65 157.99 135.88 153.48 1.6M
2023-02-08 135.68 141.18 135.01 137.59 0.6M
2023-02-07 136.66 140.67 135.37 136.00 0.6M
2023-02-06 136.46 142.48 134.15 137.93 0.8M
2023-02-03 128.20 137.60 128.20 134.70 1.4M
2023-02-02 129.00 130.28 126.95 128.00 0.7M
2023-02-01 128.95 130.99 126.29 129.50 0.8M
2023-01-31 131.78 132.88 128.00 128.98 0.8M
2023-01-30 141.19 141.19 132.39 133.00 0.8M
2023-01-20 135.33 141.00 133.56 139.25 0.6M
2023-01-19 131.98 136.88 129.59 136.29 0.6M
2023-01-18 133.00 133.00 130.00 131.35 0.3M
2023-01-17 130.00 133.50 128.88 132.79 0.7M
2023-01-16 124.98 130.88 124.10 130.00 0.8M
2023-01-13 126.69 130.35 123.52 125.38 0.6M
2023-01-12 126.73 128.76 121.80 127.50 0.7M
2023-01-11 127.22 130.35 122.77 125.85 0.9M
2023-01-10 129.52 135.19 126.66 127.00 1.1M
2023-01-09 131.15 132.18 126.49 129.36 1.3M
2023-01-06 127.00 131.58 123.72 131.30 1.1M
2023-01-05 128.97 131.42 124.21 125.82 1.2M
2023-01-04 129.33 131.88 126.00 127.36 0.9M
2023-01-03 119.20 131.21 118.90 130.78 1.8M