杰普特（688025）历史行情
以下为杰普特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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 419.450 | 389.420 | 420.490 | 386.140 | -30.030 | -7.159% | 254.73万 | 0.00亿 | 0.000% |
| 2026-10-07 | 422.330 | 419.450 | 434.690 | 413.480 | 5.450 | 1.316% | 251.29万 | 10.70亿 | 2.644% |
| 2026-10-06 | 422.330 | 419.450 | 434.690 | 413.480 | 5.450 | 1.316% | 251.29万 | 10.70亿 | 2.644% |
| 2026-10-05 | 422.330 | 419.450 | 434.690 | 413.480 | 5.450 | 1.316% | 251.29万 | 10.70亿 | 2.644% |
| 2026-10-02 | 422.330 | 419.450 | 434.690 | 413.480 | 5.450 | 1.316% | 251.29万 | 10.70亿 | 2.644% |
| 2026-10-01 | 422.330 | 419.450 | 434.690 | 413.480 | 5.450 | 1.316% | 251.29万 | 10.70亿 | 2.644% |
| 2026-09-30 | 422.330 | 419.450 | 434.690 | 413.480 | 5.450 | 1.316% | 251.29万 | 0.00亿 | 0.000% |
| 2026-09-29 | 390.810 | 414.000 | 419.680 | 390.810 | 16.980 | 4.277% | 298.77万 | 0.00亿 | 0.000% |
| 2026-09-28 | 444.590 | 397.020 | 444.590 | 395.000 | -47.570 | -10.700% | 399.38万 | 0.00亿 | 0.000% |
| 2026-09-27 | 454.520 | 444.590 | 471.330 | 443.000 | -5.200 | -1.156% | 352.14万 | 16.10亿 | 3.705% |
| 2026-09-24 | 454.520 | 444.590 | 471.330 | 443.000 | -5.200 | -1.156% | 352.14万 | 0.00亿 | 0.000% |
| 2026-09-23 | 440.000 | 449.790 | 457.830 | 433.230 | 9.680 | 2.199% | 228.66万 | 0.00亿 | 0.000% |
| 2026-09-22 | 457.000 | 440.110 | 458.880 | 439.000 | -6.890 | -1.541% | 228.08万 | 0.00亿 | 0.000% |
| 2026-09-21 | 453.000 | 447.000 | 458.980 | 439.070 | 4.440 | 1.003% | 310.89万 | 0.00亿 | 0.000% |
| 2026-09-18 | 445.880 | 442.560 | 449.960 | 431.490 | 7.560 | 1.738% | 437.01万 | 0.00亿 | 0.000% |
| 2026-09-17 | 444.300 | 435.000 | 448.300 | 426.400 | -9.350 | -2.104% | 397.73万 | 0.00亿 | 0.000% |
| 2026-09-16 | 398.820 | 444.350 | 454.970 | 395.000 | 50.450 | 12.808% | 514.02万 | 0.00亿 | 0.000% |
| 2026-09-15 | 392.240 | 393.900 | 405.200 | 388.100 | 0.900 | 0.229% | 203.02万 | 0.00亿 | 0.000% |
| 2026-09-14 | 380.000 | 393.000 | 401.450 | 378.000 | 1.210 | 0.309% | 214.52万 | 0.00亿 | 0.000% |
| 2026-09-11 | 398.000 | 391.790 | 406.820 | 380.000 | -16.180 | -3.966% | 342.46万 | 0.00亿 | 0.000% |
| 2026-09-10 | 393.850 | 407.970 | 412.000 | 392.170 | 12.120 | 3.062% | 249.92万 | 0.00亿 | 0.000% |
| 2026-09-09 | 404.830 | 395.850 | 414.500 | 393.930 | 2.790 | 0.710% | 254.03万 | 0.00亿 | 0.000% |
| 2026-09-08 | 409.640 | 393.060 | 414.600 | 391.300 | -13.440 | -3.306% | 259.78万 | 0.00亿 | 0.000% |
| 2026-09-07 | 367.790 | 406.500 | 408.760 | 365.000 | 45.210 | 12.513% | 400.86万 | 0.00亿 | 0.000% |
| 2026-09-04 | 383.000 | 361.290 | 389.030 | 357.040 | -12.200 | -3.266% | 303.65万 | 0.00亿 | 0.000% |
| 2026-09-03 | 379.000 | 373.490 | 385.000 | 367.000 | -4.510 | -1.193% | 213.28万 | 0.00亿 | 0.000% |
| 2026-09-02 | 380.500 | 378.000 | 385.960 | 375.740 | -6.310 | -1.642% | 201.47万 | 0.00亿 | 0.000% |
| 2026-09-01 | 398.040 | 384.310 | 401.800 | 378.220 | -13.690 | -3.440% | 316.25万 | 0.00亿 | 0.000% |
| 2026-08-31 | 392.800 | 398.000 | 404.830 | 390.010 | -4.500 | -1.118% | 271.33万 | 0.00亿 | 0.000% |
| 2026-08-28 | 416.330 | 402.500 | 425.370 | 402.500 | -14.720 | -3.528% | 240.67万 | 0.00亿 | 0.000% |
| 2026-08-27 | 394.000 | 417.220 | 419.980 | 390.000 | 24.420 | 6.217% | 443.21万 | 0.00亿 | 0.000% |
| 2026-08-26 | 410.000 | 392.800 | 411.000 | 363.610 | -22.300 | -5.372% | 687.04万 | 0.00亿 | 0.000% |
| 2026-08-25 | 401.120 | 415.100 | 423.880 | 393.000 | 5.800 | 1.417% | 412.52万 | 0.00亿 | 0.000% |
| 2026-08-24 | 410.000 | 409.300 | 427.360 | 396.000 | -1.590 | -0.387% | 393.64万 | 0.00亿 | 0.000% |
| 2026-08-21 | 407.010 | 410.890 | 424.230 | 403.000 | 1.990 | 0.487% | 323.73万 | 0.00亿 | 0.000% |
| 2026-08-20 | 398.000 | 408.900 | 417.300 | 383.480 | 21.480 | 5.544% | 449.48万 | 0.00亿 | 0.000% |
| 2026-08-19 | 404.000 | 387.420 | 411.000 | 382.000 | -32.570 | -7.755% | 499.57万 | 0.00亿 | 0.000% |
| 2026-08-18 | 413.710 | 419.990 | 422.000 | 403.000 | 4.990 | 1.202% | 439.52万 | 0.00亿 | 0.000% |
| 2026-08-17 | 412.000 | 415.000 | 426.900 | 397.300 | 10.690 | 2.644% | 401.14万 | 0.00亿 | 0.000% |
| 2026-08-14 | 379.590 | 404.310 | 406.250 | 377.000 | 26.610 | 7.045% | 405.33万 | 0.00亿 | 0.000% |
| 2026-08-13 | 370.000 | 377.700 | 405.000 | 365.000 | 15.710 | 4.340% | 475.26万 | 0.00亿 | 0.000% |
| 2026-08-12 | 343.980 | 361.990 | 376.660 | 340.430 | 18.990 | 5.536% | 395.91万 | 0.00亿 | 0.000% |
| 2026-08-11 | 336.000 | 343.000 | 349.900 | 328.000 | 2.400 | 0.705% | 290.26万 | 0.00亿 | 0.000% |
| 2026-08-10 | 346.240 | 340.600 | 356.550 | 328.230 | -2.210 | -0.645% | 376.11万 | 0.00亿 | 0.000% |
| 2026-08-07 | 318.000 | 342.810 | 351.800 | 315.000 | 27.410 | 8.691% | 438.01万 | 0.00亿 | 0.000% |
| 2026-08-06 | 304.790 | 315.400 | 325.990 | 301.120 | 4.230 | 1.359% | 312.22万 | 0.00亿 | 0.000% |
| 2026-08-05 | 285.000 | 311.170 | 314.000 | 280.030 | 9.870 | 3.276% | 527.16万 | 0.00亿 | 0.000% |
| 2026-08-04 | 279.550 | 301.300 | 302.000 | 271.760 | 33.730 | 12.606% | 450.47万 | 0.00亿 | 0.000% |
| 2026-08-03 | 268.000 | 267.570 | 278.990 | 261.050 | -10.430 | -3.752% | 330.60万 | 0.00亿 | 0.000% |
| 2026-07-31 | 290.000 | 278.000 | 298.890 | 277.010 | 23.580 | 9.268% | 440.78万 | 0.00亿 | 0.000% |
| 2026-07-30 | 289.990 | 254.420 | 295.440 | 247.000 | -44.180 | -14.796% | 589.16万 | 0.00亿 | 0.000% |
| 2026-07-29 | 291.000 | 298.600 | 308.020 | 273.380 | 6.550 | 2.243% | 527.18万 | 0.00亿 | 0.000% |
| 2026-07-28 | 318.990 | 292.050 | 326.900 | 290.490 | -42.950 | -12.821% | 466.50万 | 0.00亿 | 0.000% |
| 2026-07-27 | 321.680 | 335.000 | 343.000 | 320.020 | 8.740 | 2.679% | 260.22万 | 0.00亿 | 0.000% |
| 2026-07-24 | 330.590 | 326.260 | 337.860 | 318.550 | -6.310 | -1.897% | 275.24万 | 0.00亿 | 0.000% |
| 2026-07-23 | 348.150 | 332.570 | 353.880 | 327.990 | -11.080 | -3.224% | 293.99万 | 0.00亿 | 0.000% |
| 2026-07-22 | 336.000 | 343.650 | 364.600 | 334.930 | 5.140 | 1.518% | 535.51万 | 0.00亿 | 0.000% |
| 2026-07-21 | 307.000 | 338.510 | 338.860 | 272.550 | 42.810 | 14.478% | 569.51万 | 0.00亿 | 0.000% |
| 2026-07-20 | 339.000 | 295.700 | 352.850 | 283.000 | -27.080 | -8.390% | 554.19万 | 0.00亿 | 0.000% |
| 2026-07-17 | 366.490 | 322.780 | 368.730 | 322.000 | -49.720 | -13.348% | 505.50万 | 0.00亿 | 0.000% |
| 2026-07-16 | 388.000 | 372.500 | 406.560 | 366.670 | -34.530 | -8.483% | 383.15万 | 0.00亿 | 0.000% |
| 2026-07-15 | 432.000 | 407.030 | 436.190 | 403.180 | -20.770 | -4.855% | 341.60万 | 0.00亿 | 0.000% |
| 2026-07-14 | 396.980 | 427.800 | 430.990 | 387.000 | 34.300 | 8.717% | 463.00万 | 0.00亿 | 0.000% |
| 2026-07-13 | 414.970 | 393.500 | 428.000 | 387.180 | -20.520 | -4.956% | 410.83万 | 0.00亿 | 0.000% |
| 2026-07-10 | 444.000 | 414.020 | 461.650 | 410.000 | -30.980 | -6.962% | 418.66万 | 0.00亿 | 0.000% |
| 2026-07-09 | 402.000 | 445.000 | 448.000 | 378.880 | 55.190 | 14.158% | 500.99万 | 0.00亿 | 0.000% |
| 2026-07-08 | 403.320 | 389.810 | 410.000 | 383.260 | -5.800 | -1.466% | 276.50万 | 0.00亿 | 0.000% |
| 2026-07-07 | 391.770 | 395.610 | 404.790 | 382.100 | 4.050 | 1.034% | 255.63万 | 0.00亿 | 0.000% |
| 2026-07-06 | 400.000 | 391.560 | 413.570 | 384.280 | -3.440 | -0.871% | 292.79万 | 0.00亿 | 0.000% |
| 2026-07-03 | 380.460 | 395.000 | 412.980 | 378.180 | 8.120 | 2.099% | 395.60万 | 0.00亿 | 0.000% |
| 2026-07-02 | 411.590 | 386.880 | 419.880 | 383.540 | -46.120 | -10.651% | 441.09万 | 0.00亿 | 0.000% |
| 2026-07-01 | 468.200 | 433.000 | 473.380 | 428.290 | -37.000 | -7.872% | 395.95万 | 0.00亿 | 0.000% |
| 2026-06-30 | 444.000 | 470.000 | 477.830 | 430.010 | 27.990 | 6.332% | 390.06万 | 0.00亿 | 0.000% |
| 2026-06-29 | 472.810 | 442.010 | 488.000 | 433.020 | -30.800 | -6.514% | 479.09万 | 0.00亿 | 0.000% |
| 2026-06-26 | 483.340 | 472.810 | 499.270 | 465.120 | -25.480 | -5.113% | 622.12万 | 0.00亿 | 0.000% |
| 2026-06-25 | 415.060 | 498.290 | 502.440 | 400.600 | 79.350 | 18.941% | 811.29万 | 0.00亿 | 0.000% |
| 2026-06-24 | 420.000 | 418.940 | 427.800 | 405.000 | -2.260 | -0.537% | 387.45万 | 0.00亿 | 0.000% |
| 2026-06-23 | 439.000 | 421.200 | 448.580 | 418.100 | -21.470 | -4.850% | 331.84万 | 0.00亿 | 0.000% |
| 2026-06-22 | 456.000 | 442.670 | 463.020 | 436.000 | -6.330 | -1.410% | 325.83万 | 0.00亿 | 0.000% |
| 2026-06-18 | 443.000 | 449.000 | 456.630 | 437.000 | 4.000 | 0.899% | 307.63万 | 0.00亿 | 0.000% |
| 2026-06-17 | 442.500 | 445.000 | 458.060 | 440.010 | -3.940 | -0.878% | 405.25万 | 0.00亿 | 0.000% |
| 2026-06-16 | 419.990 | 448.940 | 454.080 | 417.730 | 32.530 | 7.812% | 471.10万 | 0.00亿 | 0.000% |
| 2026-06-15 | 374.110 | 416.410 | 416.860 | 366.910 | 46.740 | 12.644% | 555.29万 | 0.00亿 | 0.000% |
| 2026-06-12 | 375.370 | 369.670 | 389.100 | 361.110 | 5.260 | 1.443% | 403.44万 | 0.00亿 | 0.000% |
| 2026-06-11 | 365.110 | 364.410 | 373.260 | 357.910 | -0.280 | -0.077% | 283.14万 | 0.00亿 | 0.000% |
| 2026-06-10 | 359.210 | 364.690 | 372.790 | 351.250 | -1.500 | -0.410% | 328.36万 | 0.00亿 | 0.000% |
| 2026-06-09 | 356.110 | 366.190 | 369.090 | 347.110 | 17.990 | 5.167% | 306.25万 | 0.00亿 | 0.000% |
| 2026-06-08 | 343.100 | 348.200 | 363.590 | 343.100 | -24.910 | -6.676% | 556.78万 | 0.00亿 | 0.000% |
| 2026-06-05 | 391.110 | 373.110 | 403.770 | 369.110 | -27.780 | -6.930% | 426.86万 | 0.00亿 | 0.000% |
| 2026-06-04 | 382.110 | 400.890 | 403.990 | 381.340 | -0.220 | -0.055% | 327.60万 | 0.00亿 | 0.000% |
| 2026-06-03 | 392.110 | 401.110 | 418.990 | 390.940 | 21.200 | 5.580% | 453.85万 | 0.00亿 | 0.000% |
| 2026-06-02 | 376.740 | 379.910 | 389.880 | 359.680 | 10.970 | 2.973% | 380.27万 | 0.00亿 | 0.000% |
| 2026-06-01 | 395.480 | 368.940 | 402.110 | 365.140 | -18.770 | -4.841% | 452.16万 | 0.00亿 | 0.000% |
| 2026-05-29 | 422.110 | 387.710 | 428.010 | 383.120 | -42.570 | -9.894% | 484.62万 | 0.00亿 | 0.000% |
| 2026-05-28 | 416.810 | 430.280 | 436.110 | 397.220 | 9.170 | 2.178% | 423.69万 | 0.00亿 | 0.000% |
| 2026-05-27 | 458.700 | 421.110 | 459.110 | 412.310 | -29.590 | -6.565% | 415.34万 | 0.00亿 | 0.000% |
| 2026-05-26 | 439.730 | 450.700 | 464.990 | 435.290 | 6.960 | 1.568% | 399.40万 | 0.00亿 | 0.000% |
| 2026-05-25 | 449.110 | 443.740 | 454.010 | 426.310 | -4.820 | -1.075% | 383.83万 | 0.00亿 | 0.000% |
| 2026-05-22 | 386.330 | 448.560 | 453.080 | 385.920 | 69.450 | 18.319% | 493.55万 | 0.00亿 | 0.000% |
| 2026-05-21 | 414.110 | 379.110 | 423.530 | 379.110 | -25.500 | -6.302% | 367.82万 | 0.00亿 | 0.000% |
| 2026-05-20 | 399.110 | 404.610 | 406.770 | 387.110 | -0.400 | -0.099% | 347.16万 | 0.00亿 | 0.000% |
| 2026-05-19 | 389.650 | 405.010 | 410.790 | 377.110 | 6.900 | 1.733% | 421.60万 | 0.00亿 | 0.000% |
| 2026-05-18 | 381.110 | 398.110 | 410.100 | 369.440 | 4.200 | 1.066% | 449.25万 | 0.00亿 | 0.000% |
| 2026-05-15 | 385.110 | 393.910 | 421.990 | 384.660 | 20.800 | 5.575% | 579.16万 | 0.00亿 | 0.000% |
| 2026-05-14 | 365.990 | 373.110 | 388.790 | 365.990 | 5.000 | 1.358% | 429.25万 | 0.00亿 | 0.000% |
| 2026-05-13 | 360.390 | 368.110 | 374.310 | 355.610 | -0.990 | -0.268% | 358.46万 | 0.00亿 | 0.000% |
| 2026-05-12 | 374.110 | 369.100 | 387.110 | 354.110 | -5.050 | -1.350% | 472.71万 | 0.00亿 | 0.000% |
| 2026-05-11 | 385.610 | 374.150 | 387.580 | 362.990 | 0.020 | 0.005% | 384.75万 | 0.00亿 | 0.000% |
| 2026-05-08 | 361.110 | 374.130 | 379.100 | 357.110 | 0.420 | 0.112% | 375.38万 | 0.00亿 | 0.000% |
| 2026-05-07 | 350.920 | 373.710 | 377.110 | 339.160 | 22.600 | 6.437% | 456.94万 | 0.00亿 | 0.000% |
| 2026-05-06 | 355.120 | 351.110 | 358.740 | 339.850 | -4.010 | -1.129% | 580.18万 | 0.00亿 | 0.000% |
| 2026-04-30 | 343.110 | 355.120 | 374.110 | 332.820 | 32.010 | 9.907% | 589.06万 | 0.00亿 | 0.000% |
| 2026-04-29 | 308.110 | 323.110 | 324.090 | 303.610 | 9.430 | 3.006% | 342.40万 | 0.00亿 | 0.000% |
| 2026-04-28 | 307.400 | 313.680 | 315.710 | 298.170 | 2.570 | 0.826% | 334.24万 | 0.00亿 | 0.000% |
| 2026-04-27 | 296.110 | 311.110 | 317.610 | 292.920 | 18.420 | 6.293% | 427.75万 | 0.00亿 | 0.000% |
| 2026-04-24 | 294.110 | 292.690 | 304.110 | 285.190 | -8.100 | -2.693% | 407.38万 | 0.00亿 | 0.000% |
| 2026-04-23 | 327.110 | 300.790 | 331.110 | 299.110 | -32.320 | -9.703% | 557.99万 | 0.00亿 | 0.000% |
| 2026-04-22 | 318.620 | 333.110 | 338.860 | 313.110 | 16.490 | 5.208% | 521.09万 | 0.00亿 | 0.000% |
| 2026-04-21 | 275.110 | 316.620 | 329.790 | 274.110 | 37.950 | 13.618% | 597.36万 | 0.00亿 | 0.000% |
| 2026-04-20 | 282.110 | 278.670 | 287.100 | 273.560 | -4.690 | -1.655% | 427.03万 | 0.00亿 | 0.000% |
| 2026-04-17 | 285.110 | 283.360 | 299.100 | 278.920 | 1.570 | 0.557% | 432.68万 | 0.00亿 | 0.000% |
| 2026-04-16 | 265.260 | 281.790 | 291.430 | 261.730 | 11.100 | 4.101% | 513.59万 | 0.00亿 | 0.000% |
| 2026-04-15 | 261.210 | 270.690 | 278.910 | 260.240 | 6.430 | 2.433% | 468.19万 | 0.00亿 | 0.000% |
| 2026-04-14 | 268.110 | 264.260 | 278.910 | 257.120 | -3.430 | -1.281% | 582.27万 | 0.00亿 | 0.000% |
| 2026-04-13 | 270.440 | 267.690 | 275.110 | 266.210 | 0.000 | 0.000% | 369.20万 | 0.00亿 | 0.000% |
| 2026-04-10 | 270.930 | 276.330 | 279.010 | 265.690 | 0.000 | 0.000% | 514.77万 | 0.00亿 | 0.000% |
| 2026-04-09 | 256.160 | 274.710 | 275.610 | 254.440 | 0.000 | 0.000% | 593.18万 | 0.00亿 | 0.000% |
| 2026-04-08 | 252.840 | 259.700 | 267.110 | 243.770 | 0.000 | 0.000% | 590.22万 | 0.00亿 | 0.000% |
| 2026-04-07 | 238.610 | 238.230 | 248.100 | 236.410 | 0.000 | 0.000% | 493.27万 | 0.00亿 | 0.000% |
| 2026-04-03 | 240.600 | 243.110 | 254.110 | 237.220 | 0.000 | 0.000% | 706.04万 | 0.00亿 | 0.000% |
| 2026-04-02 | 239.370 | 232.010 | 250.900 | 231.120 | 0.000 | 0.000% | 647.12万 | 0.00亿 | 0.000% |
| 2026-04-01 | 223.110 | 240.110 | 242.310 | 221.110 | 0.000 | 0.000% | 925.54万 | 0.00亿 | 0.000% |