杰华特（688141）历史行情
以下为杰华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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 104.490 | 95.000 | 104.490 | 94.220 | -7.980 | -7.749% | 1,930.40万 | 18.86亿 | 4.244% |
| 2026-10-01 | 104.490 | 95.000 | 104.490 | 94.220 | -7.980 | -7.749% | 1,930.40万 | 18.86亿 | 4.244% |
| 2026-09-30 | 104.490 | 95.000 | 104.490 | 94.220 | -7.980 | -7.749% | 1,930.40万 | 0.00亿 | 0.000% |
| 2026-09-29 | 99.710 | 102.980 | 103.720 | 99.400 | 2.270 | 2.254% | 1,059.82万 | 0.00亿 | 0.000% |
| 2026-09-28 | 110.400 | 100.710 | 112.000 | 99.880 | -11.690 | -10.400% | 1,450.12万 | 0.00亿 | 0.000% |
| 2026-09-27 | 116.910 | 112.400 | 118.120 | 110.020 | -6.890 | -5.776% | 1,362.03万 | 15.34亿 | 2.994% |
| 2026-09-24 | 116.910 | 112.400 | 118.120 | 110.020 | -6.890 | -5.776% | 1,362.03万 | 0.00亿 | 0.000% |
| 2026-09-23 | 116.460 | 119.290 | 120.600 | 115.700 | 2.830 | 2.430% | 1,231.33万 | 0.00亿 | 0.000% |
| 2026-09-22 | 120.010 | 116.460 | 124.990 | 115.540 | 1.730 | 1.508% | 1,980.30万 | 0.00亿 | 0.000% |
| 2026-09-21 | 118.530 | 114.730 | 119.660 | 112.920 | 1.560 | 1.378% | 1,610.55万 | 0.00亿 | 0.000% |
| 2026-09-18 | 115.620 | 113.170 | 118.240 | 112.020 | 0.670 | 0.596% | 1,408.16万 | 0.00亿 | 0.000% |
| 2026-09-17 | 112.800 | 112.500 | 115.700 | 111.340 | -0.100 | -0.089% | 986.16万 | 0.00亿 | 0.000% |
| 2026-09-16 | 109.050 | 112.600 | 114.870 | 106.810 | 3.710 | 3.407% | 1,142.38万 | 0.00亿 | 0.000% |
| 2026-09-15 | 106.000 | 108.890 | 112.960 | 106.000 | 3.600 | 3.419% | 1,408.09万 | 0.00亿 | 0.000% |
| 2026-09-14 | 106.850 | 105.290 | 108.450 | 103.600 | -1.710 | -1.598% | 1,082.76万 | 0.00亿 | 0.000% |
| 2026-09-11 | 108.630 | 107.000 | 109.750 | 103.100 | -4.590 | -4.113% | 1,462.36万 | 0.00亿 | 0.000% |
| 2026-09-10 | 119.450 | 111.590 | 123.240 | 109.290 | -6.810 | -5.752% | 1,759.04万 | 0.00亿 | 0.000% |
| 2026-09-09 | 115.290 | 118.400 | 120.360 | 114.740 | 3.550 | 3.091% | 905.24万 | 0.00亿 | 0.000% |
| 2026-09-08 | 120.080 | 114.850 | 121.990 | 114.200 | -5.670 | -4.705% | 728.31万 | 0.00亿 | 0.000% |
| 2026-09-07 | 116.200 | 120.520 | 121.870 | 115.000 | 6.520 | 5.719% | 986.22万 | 0.00亿 | 0.000% |
| 2026-09-04 | 120.000 | 114.000 | 122.760 | 112.770 | -4.760 | -4.008% | 822.84万 | 0.00亿 | 0.000% |
| 2026-09-03 | 119.990 | 118.760 | 121.000 | 116.350 | 1.380 | 1.176% | 710.67万 | 0.00亿 | 0.000% |
| 2026-09-02 | 120.570 | 117.380 | 120.570 | 117.000 | -4.620 | -3.787% | 824.97万 | 0.00亿 | 0.000% |
| 2026-09-01 | 124.900 | 122.000 | 127.500 | 121.200 | -3.230 | -2.579% | 1,142.76万 | 0.00亿 | 0.000% |
| 2026-08-31 | 116.940 | 125.230 | 126.770 | 115.500 | 5.650 | 4.725% | 1,609.78万 | 0.00亿 | 0.000% |
| 2026-08-28 | 128.130 | 119.580 | 129.550 | 119.330 | -9.970 | -7.696% | 1,359.36万 | 0.00亿 | 0.000% |
| 2026-08-27 | 122.160 | 129.550 | 131.480 | 119.010 | 9.150 | 7.600% | 1,908.92万 | 0.00亿 | 0.000% |
| 2026-08-26 | 118.410 | 120.400 | 124.990 | 115.590 | 3.080 | 2.625% | 1,141.70万 | 0.00亿 | 0.000% |
| 2026-08-25 | 113.200 | 117.320 | 118.330 | 108.750 | 2.250 | 1.955% | 1,265.67万 | 0.00亿 | 0.000% |
| 2026-08-24 | 124.000 | 115.070 | 124.000 | 111.000 | -9.280 | -7.463% | 1,581.53万 | 0.00亿 | 0.000% |
| 2026-08-21 | 121.970 | 124.350 | 126.420 | 119.570 | 2.540 | 2.085% | 992.06万 | 0.00亿 | 0.000% |
| 2026-08-20 | 125.000 | 121.810 | 125.650 | 119.390 | 1.810 | 1.508% | 1,501.58万 | 0.00亿 | 0.000% |
| 2026-08-19 | 135.800 | 120.000 | 139.800 | 118.700 | -23.580 | -16.423% | 2,493.50万 | 0.00亿 | 0.000% |
| 2026-08-18 | 139.000 | 143.580 | 144.980 | 135.660 | 3.770 | 2.697% | 1,885.77万 | 0.00亿 | 0.000% |
| 2026-08-17 | 143.790 | 139.810 | 145.800 | 126.000 | -3.190 | -2.231% | 2,830.21万 | 0.00亿 | 0.000% |
| 2026-08-14 | 140.000 | 143.000 | 143.430 | 136.000 | 7.230 | 5.325% | 1,172.75万 | 0.00亿 | 0.000% |
| 2026-08-13 | 140.000 | 135.770 | 143.200 | 135.600 | -1.130 | -0.825% | 1,280.86万 | 0.00亿 | 0.000% |
| 2026-08-12 | 139.880 | 136.900 | 140.000 | 134.800 | -3.100 | -2.214% | 1,145.52万 | 0.00亿 | 0.000% |
| 2026-08-11 | 140.000 | 140.000 | 147.500 | 137.180 | -1.310 | -0.927% | 1,283.54万 | 0.00亿 | 0.000% |
| 2026-08-10 | 140.260 | 141.310 | 144.650 | 131.280 | 3.800 | 2.763% | 1,679.99万 | 0.00亿 | 0.000% |
| 2026-08-07 | 130.120 | 137.510 | 139.500 | 128.050 | 6.810 | 5.210% | 1,497.08万 | 0.00亿 | 0.000% |
| 2026-08-06 | 124.000 | 130.700 | 134.770 | 123.460 | 2.690 | 2.101% | 1,624.95万 | 0.00亿 | 0.000% |
| 2026-08-05 | 115.190 | 128.010 | 130.600 | 115.190 | 13.000 | 11.303% | 2,219.45万 | 0.00亿 | 0.000% |
| 2026-08-04 | 109.080 | 115.010 | 117.440 | 105.010 | 9.150 | 8.643% | 1,639.89万 | 0.00亿 | 0.000% |
| 2026-08-03 | 112.200 | 105.860 | 116.200 | 104.000 | -8.250 | -7.230% | 1,687.61万 | 0.00亿 | 0.000% |
| 2026-07-31 | 113.210 | 114.110 | 118.160 | 108.320 | 15.640 | 15.883% | 2,635.95万 | 0.00亿 | 0.000% |
| 2026-07-30 | 113.010 | 98.470 | 116.000 | 97.040 | -15.160 | -13.342% | 2,287.12万 | 0.00亿 | 0.000% |
| 2026-07-29 | 116.000 | 113.630 | 118.530 | 106.000 | -1.450 | -1.260% | 2,088.38万 | 0.00亿 | 0.000% |
| 2026-07-28 | 128.630 | 115.080 | 131.900 | 113.180 | -17.620 | -13.278% | 1,925.93万 | 0.00亿 | 0.000% |
| 2026-07-27 | 133.470 | 132.700 | 137.250 | 124.640 | -1.330 | -0.992% | 1,808.45万 | 0.00亿 | 0.000% |
| 2026-07-24 | 134.510 | 134.030 | 139.680 | 132.100 | -1.300 | -0.961% | 1,392.13万 | 0.00亿 | 0.000% |
| 2026-07-23 | 144.970 | 135.330 | 147.770 | 133.800 | -8.420 | -5.857% | 1,486.89万 | 0.00亿 | 0.000% |
| 2026-07-22 | 138.000 | 143.750 | 155.000 | 138.000 | 6.390 | 4.652% | 2,707.60万 | 0.00亿 | 0.000% |
| 2026-07-21 | 120.000 | 137.360 | 137.360 | 113.320 | 22.890 | 19.997% | 2,005.37万 | 0.00亿 | 0.000% |
| 2026-07-20 | 125.500 | 114.470 | 129.820 | 110.000 | -2.360 | -2.020% | 2,220.71万 | 0.00亿 | 0.000% |
| 2026-07-17 | 121.010 | 116.830 | 128.990 | 116.290 | -5.020 | -4.120% | 2,223.83万 | 0.00亿 | 0.000% |
| 2026-07-16 | 133.840 | 121.850 | 136.100 | 120.050 | -11.150 | -8.383% | 1,976.09万 | 0.00亿 | 0.000% |
| 2026-07-15 | 148.200 | 133.000 | 150.650 | 132.180 | -14.100 | -9.585% | 1,525.21万 | 0.00亿 | 0.000% |
| 2026-07-14 | 138.000 | 147.100 | 147.900 | 134.700 | 8.750 | 6.325% | 1,806.09万 | 0.00亿 | 0.000% |
| 2026-07-13 | 151.430 | 138.350 | 158.500 | 137.000 | -14.300 | -9.368% | 2,705.75万 | 0.00亿 | 0.000% |
| 2026-07-10 | 174.000 | 152.650 | 179.470 | 152.650 | -21.580 | -12.386% | 1,757.18万 | 0.00亿 | 0.000% |
| 2026-07-09 | 177.100 | 174.230 | 181.250 | 165.930 | -2.770 | -1.565% | 1,723.10万 | 0.00亿 | 0.000% |
| 2026-07-08 | 168.000 | 177.000 | 185.000 | 162.920 | 14.080 | 8.642% | 1,943.70万 | 0.00亿 | 0.000% |
| 2026-07-07 | 163.010 | 162.920 | 168.890 | 159.000 | -5.340 | -3.174% | 1,315.52万 | 0.00亿 | 0.000% |
| 2026-07-06 | 159.110 | 168.260 | 171.100 | 154.950 | 12.260 | 7.859% | 1,869.72万 | 0.00亿 | 0.000% |
| 2026-07-03 | 144.210 | 156.000 | 163.310 | 139.070 | 11.790 | 8.176% | 1,942.85万 | 0.00亿 | 0.000% |
| 2026-07-02 | 143.000 | 144.210 | 157.110 | 140.970 | -4.330 | -2.915% | 1,544.82万 | 0.00亿 | 0.000% |
| 2026-07-01 | 155.990 | 148.540 | 163.500 | 147.000 | -4.960 | -3.231% | 1,188.48万 | 0.00亿 | 0.000% |
| 2026-06-30 | 141.110 | 153.500 | 155.600 | 138.140 | 10.940 | 7.674% | 1,339.90万 | 0.00亿 | 0.000% |
| 2026-06-29 | 145.210 | 142.560 | 149.890 | 134.120 | -4.240 | -2.888% | 1,381.28万 | 0.00亿 | 0.000% |
| 2026-06-26 | 145.000 | 146.800 | 153.990 | 143.130 | -0.080 | -0.054% | 1,429.70万 | 0.00亿 | 0.000% |
| 2026-06-25 | 146.000 | 146.880 | 148.590 | 141.470 | 3.410 | 2.377% | 1,277.91万 | 0.00亿 | 0.000% |
| 2026-06-24 | 137.500 | 143.470 | 147.180 | 135.890 | 6.470 | 4.723% | 1,282.08万 | 0.00亿 | 0.000% |
| 2026-06-23 | 137.510 | 137.000 | 141.980 | 134.500 | -4.120 | -2.920% | 1,188.82万 | 0.00亿 | 0.000% |
| 2026-06-22 | 142.960 | 141.120 | 147.000 | 137.010 | -1.810 | -1.266% | 1,511.87万 | 0.00亿 | 0.000% |
| 2026-06-18 | 138.000 | 142.930 | 148.240 | 137.830 | 7.530 | 5.561% | 1,516.53万 | 0.00亿 | 0.000% |
| 2026-06-17 | 133.990 | 135.400 | 138.990 | 132.160 | -1.120 | -0.820% | 1,338.77万 | 0.00亿 | 0.000% |
| 2026-06-16 | 133.230 | 136.520 | 139.000 | 128.370 | 6.620 | 5.096% | 1,905.54万 | 0.00亿 | 0.000% |
| 2026-06-15 | 122.500 | 129.900 | 132.000 | 118.600 | 12.590 | 10.732% | 1,858.77万 | 0.00亿 | 0.000% |
| 2026-06-12 | 126.570 | 117.310 | 127.280 | 117.000 | -7.350 | -5.896% | 1,914.79万 | 0.00亿 | 0.000% |
| 2026-06-11 | 111.720 | 124.660 | 129.860 | 111.720 | 15.380 | 14.074% | 3,187.06万 | 0.00亿 | 0.000% |
| 2026-06-10 | 105.000 | 109.280 | 113.700 | 105.000 | 5.580 | 5.381% | 3,260.88万 | 0.00亿 | 0.000% |
| 2026-06-09 | 91.980 | 103.700 | 103.700 | 91.070 | 17.280 | 19.995% | 1,884.78万 | 0.00亿 | 0.000% |
| 2026-06-08 | 86.100 | 86.420 | 91.280 | 84.500 | -5.970 | -6.462% | 1,801.94万 | 0.00亿 | 0.000% |
| 2026-06-05 | 96.160 | 92.390 | 98.000 | 91.620 | -5.210 | -5.338% | 1,389.13万 | 0.00亿 | 0.000% |
| 2026-06-04 | 99.500 | 97.600 | 101.120 | 95.560 | -0.400 | -0.408% | 1,372.62万 | 0.00亿 | 0.000% |
| 2026-06-03 | 99.700 | 98.000 | 103.500 | 96.180 | -0.780 | -0.790% | 1,592.74万 | 0.00亿 | 0.000% |
| 2026-06-02 | 90.500 | 98.780 | 101.800 | 90.000 | 9.860 | 11.089% | 2,166.98万 | 0.00亿 | 0.000% |
| 2026-06-01 | 94.960 | 88.920 | 97.000 | 88.460 | -6.740 | -7.046% | 1,978.29万 | 0.00亿 | 0.000% |
| 2026-05-29 | 103.410 | 95.660 | 103.470 | 94.200 | -7.840 | -7.575% | 2,467.51万 | 0.00亿 | 0.000% |
| 2026-05-28 | 96.940 | 103.500 | 105.440 | 95.160 | 5.760 | 5.893% | 1,802.31万 | 0.00亿 | 0.000% |
| 2026-05-27 | 102.000 | 97.740 | 105.000 | 97.270 | -1.600 | -1.611% | 1,668.95万 | 0.00亿 | 0.000% |
| 2026-05-26 | 103.300 | 99.340 | 104.870 | 96.060 | -3.860 | -3.740% | 1,771.38万 | 0.00亿 | 0.000% |
| 2026-05-25 | 102.000 | 103.200 | 106.980 | 98.220 | 6.700 | 6.943% | 2,097.31万 | 0.00亿 | 0.000% |
| 2026-05-22 | 95.990 | 96.500 | 98.360 | 93.210 | 1.450 | 1.526% | 1,577.95万 | 0.00亿 | 0.000% |
| 2026-05-21 | 102.000 | 95.050 | 103.850 | 94.000 | -6.810 | -6.686% | 1,680.08万 | 0.00亿 | 0.000% |
| 2026-05-20 | 101.000 | 101.860 | 103.140 | 98.500 | 0.080 | 0.079% | 1,663.72万 | 0.00亿 | 0.000% |
| 2026-05-19 | 95.290 | 101.780 | 102.420 | 92.300 | 6.950 | 7.329% | 2,455.78万 | 0.00亿 | 0.000% |
| 2026-05-18 | 95.520 | 94.830 | 97.770 | 92.580 | -1.530 | -1.588% | 1,975.75万 | 0.00亿 | 0.000% |
| 2026-05-15 | 105.130 | 96.360 | 105.480 | 94.720 | -7.140 | -6.899% | 3,470.19万 | 0.00亿 | 0.000% |
| 2026-05-14 | 110.180 | 103.500 | 111.800 | 103.500 | -5.600 | -5.133% | 1,784.79万 | 0.00亿 | 0.000% |
| 2026-05-13 | 107.100 | 109.100 | 110.760 | 104.010 | -1.020 | -0.926% | 1,977.94万 | 0.00亿 | 0.000% |
| 2026-05-12 | 102.440 | 110.120 | 111.880 | 102.220 | 5.530 | 5.287% | 2,138.90万 | 0.00亿 | 0.000% |
| 2026-05-11 | 96.800 | 104.590 | 108.970 | 96.800 | 10.820 | 11.539% | 2,634.58万 | 0.00亿 | 0.000% |
| 2026-05-08 | 95.000 | 93.770 | 96.000 | 93.000 | -2.680 | -2.779% | 1,408.11万 | 0.00亿 | 0.000% |
| 2026-05-07 | 95.980 | 96.450 | 101.010 | 94.560 | 0.460 | 0.479% | 2,193.72万 | 0.00亿 | 0.000% |
| 2026-05-06 | 94.930 | 95.990 | 98.910 | 92.020 | 3.110 | 3.348% | 3,133.97万 | 0.00亿 | 0.000% |
| 2026-04-30 | 79.530 | 92.880 | 94.980 | 78.800 | 13.350 | 16.786% | 3,077.69万 | 0.00亿 | 0.000% |
| 2026-04-29 | 80.580 | 79.530 | 80.590 | 77.100 | -1.070 | -1.328% | 1,619.47万 | 0.00亿 | 0.000% |
| 2026-04-28 | 83.570 | 80.600 | 85.600 | 79.680 | -3.780 | -4.480% | 1,926.29万 | 0.00亿 | 0.000% |
| 2026-04-27 | 82.410 | 84.380 | 85.990 | 79.800 | 1.280 | 1.540% | 2,679.90万 | 0.00亿 | 0.000% |
| 2026-04-24 | 75.000 | 83.100 | 84.700 | 70.480 | 11.470 | 16.013% | 3,696.41万 | 0.00亿 | 0.000% |
| 2026-04-23 | 70.240 | 71.630 | 73.500 | 68.510 | 2.090 | 3.005% | 1,808.56万 | 0.00亿 | 0.000% |
| 2026-04-22 | 65.300 | 69.540 | 71.170 | 64.480 | 4.210 | 6.444% | 1,570.58万 | 0.00亿 | 0.000% |
| 2026-04-21 | 65.900 | 65.330 | 66.380 | 64.410 | -0.990 | -1.493% | 886.54万 | 0.00亿 | 0.000% |
| 2026-04-20 | 68.400 | 66.320 | 68.400 | 65.110 | -0.380 | -0.570% | 1,126.08万 | 0.00亿 | 0.000% |
| 2026-04-17 | 67.440 | 66.700 | 68.300 | 65.700 | -1.030 | -1.521% | 1,148.17万 | 0.00亿 | 0.000% |
| 2026-04-16 | 67.640 | 67.730 | 68.490 | 65.640 | 0.180 | 0.266% | 1,049.49万 | 0.00亿 | 0.000% |
| 2026-04-15 | 64.000 | 67.550 | 70.380 | 64.000 | 3.920 | 6.161% | 1,840.14万 | 0.00亿 | 0.000% |
| 2026-04-14 | 63.590 | 63.630 | 65.580 | 62.700 | 0.550 | 0.872% | 1,327.04万 | 0.00亿 | 0.000% |
| 2026-04-13 | 64.670 | 63.080 | 67.800 | 62.880 | -1.310 | -2.034% | 1,973.75万 | 0.00亿 | 0.000% |
| 2026-04-10 | 64.900 | 64.390 | 67.770 | 63.960 | 1.170 | 1.851% | 1,657.12万 | 0.00亿 | 0.000% |
| 2026-04-09 | 61.700 | 63.220 | 64.880 | 60.560 | 1.880 | 3.065% | 1,655.19万 | 0.00亿 | 0.000% |
| 2026-04-08 | 57.010 | 61.340 | 61.760 | 56.820 | 6.040 | 10.922% | 1,860.61万 | 0.00亿 | 0.000% |
| 2026-04-07 | 52.060 | 55.300 | 56.510 | 52.060 | 0.000 | 0.000% | 1,477.45万 | 0.00亿 | 0.000% |
| 2026-04-03 | 52.040 | 51.970 | 52.500 | 50.580 | 0.000 | 0.000% | 872.40万 | 0.00亿 | 0.000% |
| 2026-04-02 | 53.030 | 51.680 | 53.500 | 50.610 | 0.000 | 0.000% | 913.37万 | 0.00亿 | 0.000% |
| 2026-04-01 | 53.500 | 53.320 | 54.380 | 51.320 | 0.000 | 0.000% | 1,294.74万 | 0.00亿 | 0.000% |