杰克科技（603337）历史行情

以下为杰克科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	31.760	31.360	31.910	30.600	0.220	0.706%	259.34万	0.81亿	0.555%
2026-10-15	33.000	31.140	33.150	31.040	-2.230	-6.683%	4.66万	0.00亿	0.000%
2026-10-14	34.520	33.370	34.620	33.370	-1.370	-3.944%	2.90万	0.00亿	0.000%
2026-10-13	34.790	34.740	35.330	34.510	-0.360	-1.026%	3.75万	0.00亿	0.000%
2026-10-12	35.050	35.100	35.710	34.900	0.080	0.228%	2.05万	0.00亿	0.000%
2026-10-09	34.910	35.020	35.350	34.710	0.310	0.893%	1.88万	0.00亿	0.000%
2026-10-08	34.680	34.710	35.690	34.620	-0.070	-0.201%	1.83万	0.00亿	0.000%
2026-10-07	35.500	35.070	35.760	35.000	-0.390	-1.100%	230.28万	0.81亿	0.493%
2026-10-06	35.500	35.070	35.760	35.000	-0.390	-1.100%	230.28万	0.81亿	0.493%
2026-10-05	35.500	35.070	35.760	35.000	-0.390	-1.100%	230.28万	0.81亿	0.493%
2026-10-02	35.500	35.070	35.760	35.000	-0.390	-1.100%	230.28万	0.81亿	0.493%
2026-10-01	35.500	35.070	35.760	35.000	-0.390	-1.100%	230.28万	0.81亿	0.493%
2026-09-30	35.210	34.780	35.470	34.710	-0.390	-1.109%	2.30万	0.00亿	0.000%
2026-09-29	35.260	35.170	35.490	35.010	-0.340	-0.957%	1.86万	0.00亿	0.000%
2026-09-28	36.690	35.510	36.750	35.010	-1.240	-3.374%	3.97万	0.00亿	0.000%
2026-09-27	37.590	37.040	38.250	37.020	-0.610	-1.620%	216.72万	0.82亿	0.464%
2026-09-24	37.300	36.750	37.960	36.730	-0.610	-1.633%	2.17万	0.00亿	0.000%
2026-09-23	37.120	37.360	37.860	36.980	0.180	0.484%	2.37万	0.00亿	0.000%
2026-09-22	36.210	37.180	38.490	35.950	1.230	3.421%	5.79万	0.00亿	0.000%
2026-09-21	36.240	35.950	36.700	35.730	-0.430	-1.182%	2.99万	0.00亿	0.000%
2026-09-18	35.910	36.380	36.410	35.910	0.570	1.592%	1.57万	0.00亿	0.000%
2026-09-17	35.670	35.810	36.240	35.620	0.190	0.533%	1.75万	0.00亿	0.000%
2026-09-16	35.830	35.620	35.910	35.460	-0.290	-0.808%	1.76万	0.00亿	0.000%
2026-09-15	35.760	35.910	36.070	35.510	0.170	0.476%	1.37万	0.00亿	0.000%
2026-09-14	35.610	35.740	36.010	35.590	0.050	0.140%	1.50万	0.00亿	0.000%
2026-09-11	36.350	35.690	36.350	35.220	-0.650	-1.789%	2.74万	0.00亿	0.000%
2026-09-10	37.010	36.340	37.010	36.210	-0.530	-1.437%	1.78万	0.00亿	0.000%
2026-09-09	36.910	36.870	37.210	36.670	0.060	0.163%	1.89万	0.00亿	0.000%
2026-09-08	37.010	36.810	37.510	36.750	-0.130	-0.352%	2.43万	0.00亿	0.000%
2026-09-07	37.920	36.940	37.920	36.890	-0.730	-1.938%	3.21万	0.00亿	0.000%
2026-09-04	38.470	37.670	38.690	37.590	-0.640	-1.671%	2.45万	0.00亿	0.000%
2026-09-03	38.010	38.310	38.490	37.840	0.330	0.869%	2.21万	0.00亿	0.000%
2026-09-02	37.850	37.980	38.060	37.260	-0.100	-0.263%	1.82万	0.00亿	0.000%
2026-09-01	37.990	38.080	38.630	37.790	0.040	0.105%	3.66万	0.00亿	0.000%
2026-08-31	37.340	38.040	38.260	37.180	0.540	1.440%	2.56万	0.00亿	0.000%
2026-08-28	37.910	37.500	37.960	37.320	-0.450	-1.186%	2.55万	0.00亿	0.000%
2026-08-27	37.910	37.950	38.200	37.570	0.050	0.132%	2.39万	0.00亿	0.000%
2026-08-26	38.640	37.900	38.810	37.860	-0.900	-2.320%	2.94万	0.00亿	0.000%
2026-08-25	37.360	38.800	38.910	36.450	2.170	5.924%	7.42万	0.00亿	0.000%
2026-08-24	37.660	36.630	37.990	36.420	-0.980	-2.606%	2.99万	0.00亿	0.000%
2026-08-21	36.900	37.610	37.710	36.610	0.400	1.075%	2.98万	0.00亿	0.000%
2026-08-20	38.010	37.210	38.060	36.910	-0.280	-0.747%	4.46万	0.00亿	0.000%
2026-08-19	39.780	37.490	40.110	37.320	-2.710	-6.741%	6.83万	0.00亿	0.000%
2026-08-18	39.640	40.200	40.410	39.340	0.560	1.413%	4.70万	0.00亿	0.000%
2026-08-17	38.730	39.640	39.870	37.620	0.940	2.429%	6.51万	0.00亿	0.000%
2026-08-14	39.070	38.700	39.420	38.180	-0.580	-1.477%	5.95万	0.00亿	0.000%
2026-08-13	43.140	39.280	43.530	39.090	-4.130	-9.514%	14.71万	0.00亿	0.000%
2026-08-12	43.700	43.410	44.590	43.140	-0.520	-1.184%	4.26万	0.00亿	0.000%
2026-08-11	43.590	43.930	44.790	43.320	-0.070	-0.159%	5.39万	0.00亿	0.000%
2026-08-10	44.310	44.000	44.700	42.910	-0.370	-0.834%	5.61万	0.00亿	0.000%
2026-08-07	44.640	44.370	44.940	43.330	-0.250	-0.560%	5.95万	0.00亿	0.000%
2026-08-06	45.530	44.620	45.530	44.210	-1.370	-2.979%	6.70万	0.00亿	0.000%
2026-08-05	44.960	45.990	46.270	44.330	0.370	0.811%	6.00万	0.00亿	0.000%
2026-08-04	46.320	45.620	46.790	44.710	-0.400	-0.869%	9.78万	0.00亿	0.000%
2026-08-03	46.710	46.020	47.130	44.310	3.200	7.473%	16.97万	0.00亿	0.000%
2026-07-31	40.430	42.820	42.820	40.210	3.920	10.077%	7.10万	0.00亿	0.000%
2026-07-30	39.190	38.900	40.330	38.710	-0.530	-1.344%	3.00万	0.00亿	0.000%
2026-07-29	37.830	39.430	39.690	37.580	1.670	4.423%	4.41万	0.00亿	0.000%
2026-07-28	37.530	37.760	37.810	37.060	-0.070	-0.185%	1.88万	0.00亿	0.000%
2026-07-27	37.810	37.830	38.670	37.380	0.340	0.907%	2.02万	0.00亿	0.000%
2026-07-24	37.710	37.490	37.910	37.040	-0.680	-1.782%	1.67万	0.00亿	0.000%
2026-07-23	37.690	38.170	38.250	37.420	0.490	1.300%	1.90万	0.00亿	0.000%
2026-07-22	39.520	37.680	39.800	37.650	-2.350	-5.871%	5.46万	0.00亿	0.000%
2026-07-21	37.720	40.030	40.680	37.720	1.890	4.955%	7.55万	0.00亿	0.000%
2026-07-20	37.510	38.140	39.110	37.510	0.840	2.252%	4.26万	0.00亿	0.000%
2026-07-17	39.090	37.300	39.180	36.920	-1.620	-4.162%	3.73万	0.00亿	0.000%
2026-07-16	38.210	38.920	39.210	37.420	0.790	2.072%	4.68万	0.00亿	0.000%
2026-07-15	37.120	38.130	39.340	37.040	1.800	4.955%	5.94万	0.00亿	0.000%
2026-07-14	35.650	36.330	36.860	35.180	0.990	2.801%	3.64万	0.00亿	0.000%
2026-07-13	36.830	35.340	36.830	34.960	-1.570	-4.254%	4.97万	0.00亿	0.000%
2026-07-10	36.760	36.910	38.410	36.710	0.150	0.408%	4.82万	0.00亿	0.000%
2026-07-09	37.820	36.760	37.820	35.510	-0.470	-1.262%	6.10万	0.00亿	0.000%
2026-07-08	38.920	37.230	38.960	37.160	-1.760	-4.514%	3.59万	0.00亿	0.000%
2026-07-07	41.060	38.990	41.060	38.710	-1.670	-4.107%	4.04万	0.00亿	0.000%
2026-07-06	41.620	40.660	42.690	40.440	-1.260	-3.006%	6.40万	0.00亿	0.000%
2026-07-03	39.260	41.920	42.370	38.590	2.660	6.775%	13.86万	0.00亿	0.000%
2026-07-02	35.700	39.260	39.260	35.560	3.600	10.095%	5.67万	0.00亿	0.000%
2026-07-01	35.920	35.660	35.930	34.460	-0.280	-0.779%	4.75万	0.00亿	0.000%
2026-06-30	36.670	35.940	36.930	35.410	-0.720	-1.964%	5.37万	0.00亿	0.000%
2026-06-29	37.590	36.660	37.880	36.560	-0.930	-2.474%	3.82万	0.00亿	0.000%
2026-06-26	38.210	37.590	38.210	37.220	-0.870	-2.262%	3.67万	0.00亿	0.000%
2026-06-25	40.010	38.460	40.100	37.510	-1.650	-4.114%	5.37万	0.00亿	0.000%
2026-06-24	39.730	40.110	40.830	39.060	0.350	0.880%	3.21万	0.00亿	0.000%
2026-06-23	40.510	39.760	41.210	39.680	-0.760	-1.876%	3.07万	0.00亿	0.000%
2026-06-22	41.720	40.520	42.010	39.860	-1.870	-4.411%	5.70万	0.00亿	0.000%
2026-06-18	41.510	42.390	43.190	41.010	1.380	3.365%	7.44万	0.00亿	0.000%
2026-06-17	39.910	41.010	41.120	38.720	0.840	2.091%	5.31万	0.00亿	0.000%
2026-06-16	38.760	40.170	40.370	37.730	1.560	4.040%	6.69万	0.00亿	0.000%
2026-06-15	38.510	38.610	39.170	38.220	0.450	1.179%	3.44万	0.00亿	0.000%
2026-06-12	38.160	38.160	39.260	37.590	0.100	0.263%	3.47万	0.00亿	0.000%
2026-06-11	38.210	38.060	39.030	37.760	-0.521	-1.350%	2.50万	0.00亿	0.000%
2026-06-10	39.671	38.581	40.171	37.781	-1.290	-3.235%	4.65万	0.00亿	0.000%
2026-06-09	40.191	39.871	40.291	38.781	-0.320	-0.796%	4.36万	0.00亿	0.000%
2026-06-08	38.341	40.191	42.081	38.181	1.190	3.051%	7.51万	0.00亿	0.000%
2026-06-05	38.581	39.001	40.691	37.681	0.380	0.984%	4.22万	0.00亿	0.000%
2026-06-04	39.481	38.621	39.801	38.391	-1.030	-2.598%	3.20万	0.00亿	0.000%
2026-06-03	38.001	39.651	40.471	37.361	1.540	4.041%	6.88万	0.00亿	0.000%
2026-06-02	38.491	38.111	39.041	37.561	-0.300	-0.781%	3.07万	0.00亿	0.000%
2026-06-01	38.891	38.411	40.081	38.271	-0.720	-1.840%	3.34万	0.00亿	0.000%
2026-05-29	41.121	39.131	41.451	38.821	-2.000	-4.863%	4.97万	0.00亿	0.000%
2026-05-28	42.181	41.131	42.681	40.541	-1.550	-3.632%	5.68万	0.00亿	0.000%
2026-05-27	44.291	42.681	44.781	42.191	-2.060	-4.604%	5.43万	0.00亿	0.000%
2026-05-26	43.581	44.741	45.481	43.031	0.740	1.682%	7.78万	0.00亿	0.000%
2026-05-25	43.561	44.001	44.641	42.281	1.360	3.189%	7.60万	0.00亿	0.000%
2026-05-22	40.481	42.641	43.441	40.071	2.160	5.336%	9.83万	0.00亿	0.000%
2026-05-21	39.301	40.481	41.911	39.181	1.140	2.898%	8.39万	0.00亿	0.000%
2026-05-20	40.901	39.341	40.911	39.161	-1.620	-3.955%	5.67万	0.00亿	0.000%
2026-05-19	39.461	40.961	42.081	39.461	1.100	2.760%	5.03万	0.00亿	0.000%
2026-05-18	41.081	39.861	41.311	39.491	-1.040	-2.543%	4.08万	0.00亿	0.000%
2026-05-15	39.191	40.901	42.461	38.981	2.030	5.222%	7.94万	0.00亿	0.000%
2026-05-14	40.051	38.871	40.191	38.831	-0.890	-2.238%	2.30万	0.00亿	0.000%
2026-05-13	40.311	39.761	40.321	39.321	-0.430	-1.070%	3.12万	0.00亿	0.000%
2026-05-12	42.471	40.191	42.631	39.711	-2.440	-5.724%	6.25万	0.00亿	0.000%
2026-05-11	41.881	42.631	43.831	41.331	1.540	3.748%	5.83万	0.00亿	0.000%
2026-05-08	40.071	41.091	41.451	39.551	1.130	2.828%	3.69万	0.00亿	0.000%
2026-05-07	39.311	39.961	40.251	38.881	0.780	1.991%	3.06万	0.00亿	0.000%
2026-05-06	38.861	39.181	39.971	38.861	0.360	0.927%	3.64万	0.00亿	0.000%
2026-04-30	39.301	38.821	39.391	38.691	-0.110	-0.283%	3.09万	0.00亿	0.000%
2026-04-29	37.731	38.931	39.411	37.281	2.210	6.018%	6.03万	0.00亿	0.000%
2026-04-28	37.291	36.721	37.691	36.581	-0.810	-2.158%	2.90万	0.00亿	0.000%
2026-04-27	37.561	37.531	38.991	37.281	-0.030	-0.080%	3.46万	0.00亿	0.000%
2026-04-24	37.161	37.561	38.251	37.161	-0.170	-0.451%	2.60万	0.00亿	0.000%
2026-04-23	39.611	37.731	39.981	36.271	-1.870	-4.722%	7.04万	0.00亿	0.000%
2026-04-22	39.051	39.601	39.861	38.611	0.190	0.482%	2.31万	0.00亿	0.000%
2026-04-21	39.081	39.411	39.731	38.831	0.330	0.844%	1.74万	0.00亿	0.000%
2026-04-20	39.291	39.081	39.731	38.881	0.000	0.000%	2.06万	0.00亿	0.000%
2026-04-17	38.891	39.081	39.281	38.281	0.000	0.000%	1.49万	0.00亿	0.000%
2026-04-16	39.120	38.890	39.390	38.490	-0.040	-0.100%	2.41万	0.96亿	0.510%
2026-04-15	39.661	38.931	40.131	38.901	0.000	0.000%	2.14万	0.00亿	0.000%
2026-04-14	38.411	39.281	40.301	37.801	1.450	3.833%	3.45万	0.00亿	0.000%
2026-04-13	38.721	37.831	38.751	37.711	0.000	0.000%	1.78万	0.00亿	0.000%
2026-04-10	38.511	39.051	39.701	38.511	0.000	0.000%	1.50万	0.00亿	0.000%
2026-04-09	39.021	38.431	39.021	38.361	0.000	0.000%	1.42万	0.00亿	0.000%
2026-04-08	37.991	39.151	39.251	37.921	0.000	0.000%	2.61万	0.00亿	0.000%
2026-04-07	37.581	37.131	38.011	36.871	0.000	0.000%	1.65万	0.00亿	0.000%
2026-04-03	38.221	37.581	38.781	37.461	0.000	0.000%	1.69万	0.00亿	0.000%
2026-04-02	38.471	37.961	38.481	37.401	0.000	0.000%	1.83万	0.00亿	0.000%
2026-04-01	38.401	38.431	38.621	38.051	0.000	0.000%	1.01万	0.00亿	0.000%