源杰科技（688498）历史行情
以下为源杰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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 1361.000 | 1290.400 | 1412.920 | 1290.400 | -322.600 | -20.000% | 524.89万 | 69.60亿 | 4.271% |
| 2026-10-07 | 1644.200 | 1613.000 | 1648.180 | 1612.880 | -25.500 | -1.556% | 191.12万 | 31.08亿 | 1.555% |
| 2026-10-06 | 1644.200 | 1613.000 | 1648.180 | 1612.880 | -25.500 | -1.556% | 191.12万 | 31.08亿 | 1.555% |
| 2026-10-05 | 1644.200 | 1613.000 | 1648.180 | 1612.880 | -25.500 | -1.556% | 191.12万 | 31.08亿 | 1.555% |
| 2026-10-02 | 1644.200 | 1613.000 | 1648.180 | 1612.880 | -25.500 | -1.556% | 191.12万 | 31.08亿 | 1.555% |
| 2026-10-01 | 1644.200 | 1613.000 | 1648.180 | 1612.880 | -25.500 | -1.556% | 191.12万 | 31.08亿 | 1.555% |
| 2026-09-30 | 1644.200 | 1613.000 | 1648.180 | 1612.880 | -25.500 | -1.556% | 191.12万 | 0.00亿 | 0.000% |
| 2026-09-29 | 1593.670 | 1638.500 | 1645.990 | 1578.000 | 47.070 | 2.958% | 309.89万 | 0.00亿 | 0.000% |
| 2026-09-28 | 1632.000 | 1591.430 | 1656.970 | 1561.000 | -108.600 | -6.388% | 387.34万 | 0.00亿 | 0.000% |
| 2026-09-27 | 1735.000 | 1700.030 | 1759.980 | 1695.000 | -33.950 | -1.958% | 214.08万 | 36.80亿 | 1.742% |
| 2026-09-24 | 1735.000 | 1700.030 | 1759.980 | 1695.000 | -33.950 | -1.958% | 214.08万 | 0.00亿 | 0.000% |
| 2026-09-23 | 1763.820 | 1733.980 | 1809.000 | 1719.000 | -18.120 | -1.034% | 346.74万 | 0.00亿 | 0.000% |
| 2026-09-22 | 1849.000 | 1752.100 | 1858.000 | 1751.800 | -85.460 | -4.651% | 328.68万 | 0.00亿 | 0.000% |
| 2026-09-21 | 1849.000 | 1837.560 | 1879.000 | 1788.000 | 3.560 | 0.194% | 290.56万 | 0.00亿 | 0.000% |
| 2026-09-18 | 1815.000 | 1834.000 | 1887.000 | 1794.000 | 50.340 | 2.822% | 348.12万 | 0.00亿 | 0.000% |
| 2026-09-17 | 1754.000 | 1783.660 | 1847.880 | 1739.000 | 33.720 | 1.927% | 337.38万 | 0.00亿 | 0.000% |
| 2026-09-16 | 1689.000 | 1749.940 | 1785.680 | 1679.000 | 65.790 | 3.906% | 285.62万 | 0.00亿 | 0.000% |
| 2026-09-15 | 1685.000 | 1684.150 | 1734.000 | 1676.570 | -7.510 | -0.444% | 207.10万 | 0.00亿 | 0.000% |
| 2026-09-14 | 1669.000 | 1691.660 | 1744.000 | 1669.000 | -8.340 | -0.491% | 253.09万 | 0.00亿 | 0.000% |
| 2026-09-11 | 1683.210 | 1700.000 | 1733.340 | 1664.500 | -18.000 | -1.048% | 336.52万 | 0.00亿 | 0.000% |
| 2026-09-10 | 1701.500 | 1718.000 | 1743.480 | 1684.550 | 1.000 | 0.058% | 227.46万 | 0.00亿 | 0.000% |
| 2026-09-09 | 1758.000 | 1717.000 | 1774.270 | 1704.000 | 3.000 | 0.175% | 257.70万 | 0.00亿 | 0.000% |
| 2026-09-08 | 1700.930 | 1714.000 | 1774.000 | 1670.100 | 13.000 | 0.764% | 395.64万 | 0.00亿 | 0.000% |
| 2026-09-07 | 1498.000 | 1701.000 | 1705.000 | 1487.000 | 236.000 | 16.109% | 563.99万 | 0.00亿 | 0.000% |
| 2026-09-04 | 1519.000 | 1465.000 | 1526.010 | 1440.250 | -42.000 | -2.787% | 264.99万 | 0.00亿 | 0.000% |
| 2026-09-03 | 1499.000 | 1507.000 | 1524.000 | 1473.000 | 27.000 | 1.824% | 256.80万 | 0.00亿 | 0.000% |
| 2026-09-02 | 1455.090 | 1480.000 | 1500.020 | 1439.030 | -1.000 | -0.068% | 265.28万 | 0.00亿 | 0.000% |
| 2026-09-01 | 1532.000 | 1481.000 | 1532.000 | 1447.000 | -51.000 | -3.329% | 317.30万 | 0.00亿 | 0.000% |
| 2026-08-31 | 1489.000 | 1532.000 | 1532.900 | 1484.000 | -5.350 | -0.348% | 278.52万 | 0.00亿 | 0.000% |
| 2026-08-28 | 1610.000 | 1537.350 | 1634.990 | 1534.000 | -92.640 | -5.683% | 363.77万 | 0.00亿 | 0.000% |
| 2026-08-27 | 1568.900 | 1629.990 | 1634.850 | 1552.000 | 90.980 | 5.912% | 366.41万 | 0.00亿 | 0.000% |
| 2026-08-26 | 1564.010 | 1539.010 | 1578.780 | 1485.010 | -12.990 | -0.837% | 261.81万 | 0.00亿 | 0.000% |
| 2026-08-25 | 1499.000 | 1552.000 | 1588.990 | 1484.200 | 12.000 | 0.779% | 304.82万 | 0.00亿 | 0.000% |
| 2026-08-24 | 1570.130 | 1540.000 | 1596.000 | 1494.000 | -46.000 | -2.900% | 341.95万 | 0.00亿 | 0.000% |
| 2026-08-21 | 1559.000 | 1586.000 | 1605.990 | 1539.010 | 42.000 | 2.720% | 346.86万 | 0.00亿 | 0.000% |
| 2026-08-20 | 1523.170 | 1544.000 | 1582.020 | 1480.920 | 26.900 | 1.773% | 331.78万 | 0.00亿 | 0.000% |
| 2026-08-19 | 1528.600 | 1517.100 | 1593.810 | 1499.180 | -95.400 | -5.916% | 476.69万 | 0.00亿 | 0.000% |
| 2026-08-18 | 1629.890 | 1612.500 | 1649.890 | 1555.680 | 18.490 | 1.160% | 368.41万 | 0.00亿 | 0.000% |
| 2026-08-17 | 1529.100 | 1594.010 | 1599.000 | 1500.040 | 76.010 | 5.007% | 392.79万 | 0.00亿 | 0.000% |
| 2026-08-14 | 1515.020 | 1518.000 | 1534.000 | 1469.000 | 18.320 | 1.222% | 326.60万 | 0.00亿 | 0.000% |
| 2026-08-13 | 1468.600 | 1499.680 | 1595.000 | 1468.190 | 71.680 | 5.020% | 542.53万 | 0.00亿 | 0.000% |
| 2026-08-12 | 1364.000 | 1428.000 | 1468.000 | 1364.000 | 78.000 | 5.778% | 510.44万 | 0.00亿 | 0.000% |
| 2026-08-11 | 1379.000 | 1350.000 | 1395.000 | 1290.000 | -64.100 | -4.533% | 523.92万 | 0.00亿 | 0.000% |
| 2026-08-10 | 1354.500 | 1414.100 | 1419.000 | 1294.610 | 59.600 | 4.400% | 605.33万 | 0.00亿 | 0.000% |
| 2026-08-07 | 1355.880 | 1354.500 | 1423.000 | 1317.000 | 22.500 | 1.689% | 583.04万 | 0.00亿 | 0.000% |
| 2026-08-06 | 1257.090 | 1332.000 | 1366.800 | 1238.330 | 35.000 | 2.699% | 503.76万 | 0.00亿 | 0.000% |
| 2026-08-05 | 1199.000 | 1297.000 | 1316.980 | 1187.180 | -17.000 | -1.294% | 858.63万 | 0.00亿 | 0.000% |
| 2026-08-04 | 1199.000 | 1314.000 | 1319.000 | 1199.000 | 167.990 | 14.659% | 710.73万 | 0.00亿 | 0.000% |
| 2026-08-03 | 1087.000 | 1146.010 | 1187.000 | 1080.630 | 54.910 | 5.033% | 579.78万 | 0.00亿 | 0.000% |
| 2026-07-31 | 1187.800 | 1091.100 | 1189.000 | 1089.080 | 75.300 | 7.413% | 708.86万 | 0.00亿 | 0.000% |
| 2026-07-30 | 1199.550 | 1015.800 | 1221.000 | 994.010 | -211.200 | -17.213% | 1,033.12万 | 0.00亿 | 0.000% |
| 2026-07-29 | 1225.000 | 1227.000 | 1258.000 | 1165.000 | 2.000 | 0.163% | 647.17万 | 0.00亿 | 0.000% |
| 2026-07-28 | 1389.000 | 1225.000 | 1411.000 | 1209.000 | -247.010 | -16.780% | 642.39万 | 0.00亿 | 0.000% |
| 2026-07-27 | 1382.740 | 1472.010 | 1489.000 | 1354.300 | 83.010 | 5.976% | 486.95万 | 0.00亿 | 0.000% |
| 2026-07-24 | 1399.000 | 1389.000 | 1467.000 | 1353.000 | -55.000 | -3.809% | 407.72万 | 0.00亿 | 0.000% |
| 2026-07-23 | 1438.980 | 1444.000 | 1519.000 | 1408.990 | 30.000 | 2.122% | 571.34万 | 0.00亿 | 0.000% |
| 2026-07-22 | 1536.010 | 1414.000 | 1610.000 | 1412.000 | -95.000 | -6.296% | 748.63万 | 0.00亿 | 0.000% |
| 2026-07-21 | 1400.630 | 1509.000 | 1547.000 | 1187.000 | 106.580 | 7.600% | 992.75万 | 0.00亿 | 0.000% |
| 2026-07-20 | 1689.000 | 1402.420 | 1689.000 | 1323.800 | -252.580 | -15.262% | 874.88万 | 0.00亿 | 0.000% |
| 2026-07-17 | 1749.000 | 1655.000 | 1751.940 | 1524.000 | -169.980 | -9.314% | 622.73万 | 0.00亿 | 0.000% |
| 2026-07-16 | 1737.960 | 1824.980 | 1898.000 | 1679.100 | 16.980 | 0.939% | 428.00万 | 0.00亿 | 0.000% |
| 2026-07-15 | 1789.000 | 1808.000 | 1918.000 | 1749.000 | 10.100 | 0.562% | 528.35万 | 0.00亿 | 0.000% |
| 2026-07-14 | 1589.200 | 1797.900 | 1799.530 | 1560.880 | 208.700 | 13.132% | 598.45万 | 0.00亿 | 0.000% |
| 2026-07-13 | 1577.820 | 1589.200 | 1655.000 | 1519.120 | -18.800 | -1.169% | 424.01万 | 0.00亿 | 0.000% |
| 2026-07-10 | 1792.120 | 1608.000 | 1828.000 | 1600.000 | -137.010 | -7.852% | 472.26万 | 0.00亿 | 0.000% |
| 2026-07-09 | 1661.000 | 1745.010 | 1749.000 | 1614.000 | 129.010 | 7.983% | 502.43万 | 0.00亿 | 0.000% |
| 2026-07-08 | 1710.000 | 1616.000 | 1735.000 | 1615.010 | -98.040 | -5.720% | 432.85万 | 0.00亿 | 0.000% |
| 2026-07-07 | 1636.800 | 1714.040 | 1748.000 | 1580.120 | 75.040 | 4.578% | 494.52万 | 0.00亿 | 0.000% |
| 2026-07-06 | 1698.900 | 1639.000 | 1701.110 | 1545.000 | -19.230 | -1.160% | 426.59万 | 0.00亿 | 0.000% |
| 2026-07-03 | 1638.000 | 1658.230 | 1737.800 | 1589.020 | 20.230 | 1.235% | 383.27万 | 0.00亿 | 0.000% |
| 2026-07-02 | 1648.000 | 1638.000 | 1728.360 | 1622.100 | -122.000 | -6.932% | 402.98万 | 0.00亿 | 0.000% |
| 2026-07-01 | 1883.000 | 1760.000 | 1883.000 | 1732.000 | -125.000 | -6.631% | 430.34万 | 0.00亿 | 0.000% |
| 2026-06-30 | 1741.000 | 1885.000 | 1935.880 | 1700.550 | 161.170 | 9.350% | 549.48万 | 0.00亿 | 0.000% |
| 2026-06-29 | 1775.960 | 1723.830 | 1789.780 | 1629.000 | -52.080 | -2.933% | 566.73万 | 0.00亿 | 0.000% |
| 2026-06-26 | 1824.940 | 1775.910 | 1833.720 | 1729.000 | -98.090 | -5.234% | 486.20万 | 0.00亿 | 0.000% |
| 2026-06-25 | 1809.550 | 1874.000 | 1897.000 | 1776.940 | 37.000 | 2.014% | 403.80万 | 0.00亿 | 0.000% |
| 2026-06-24 | 1811.010 | 1837.000 | 1867.890 | 1778.120 | 19.700 | 1.084% | 408.97万 | 0.00亿 | 0.000% |
| 2026-06-23 | 1854.000 | 1817.300 | 1967.140 | 1787.000 | -55.200 | -2.948% | 523.48万 | 0.00亿 | 0.000% |
| 2026-06-22 | 1672.360 | 1872.500 | 1878.730 | 1672.360 | 200.140 | 11.968% | 477.38万 | 0.00亿 | 0.000% |
| 2026-06-18 | 1599.000 | 1672.360 | 1711.000 | 1590.810 | 61.360 | 3.809% | 440.29万 | 0.00亿 | 0.000% |
| 2026-06-17 | 1560.030 | 1611.000 | 1626.770 | 1560.030 | 3.120 | 0.194% | 439.97万 | 0.00亿 | 0.000% |
| 2026-06-16 | 1459.000 | 1607.880 | 1627.800 | 1431.000 | 144.000 | 9.837% | 635.92万 | 0.00亿 | 0.000% |
| 2026-06-15 | 1414.000 | 1463.880 | 1464.010 | 1359.000 | 64.870 | 4.637% | 655.56万 | 0.00亿 | 0.000% |
| 2026-06-12 | 1493.000 | 1399.010 | 1529.000 | 1399.010 | -51.990 | -3.583% | 974.26万 | 0.00亿 | 0.000% |
| 2026-06-11 | 1459.000 | 1451.000 | 1504.000 | 1395.000 | 2.000 | 0.138% | 564.60万 | 0.00亿 | 0.000% |
| 2026-06-10 | 1449.000 | 1449.000 | 1494.000 | 1407.110 | -25.000 | -1.696% | 489.30万 | 0.00亿 | 0.000% |
| 2026-06-09 | 1416.670 | 1474.000 | 1508.980 | 1354.000 | 85.120 | 6.129% | 625.22万 | 0.00亿 | 0.000% |
| 2026-06-08 | 1277.880 | 1388.880 | 1412.000 | 1277.000 | 69.160 | 5.241% | 707.77万 | 0.00亿 | 0.000% |
| 2026-06-05 | 1373.000 | 1319.720 | 1447.680 | 1299.000 | -53.180 | -3.874% | 719.18万 | 0.00亿 | 0.000% |
| 2026-06-04 | 1349.000 | 1372.900 | 1404.930 | 1349.000 | -31.100 | -2.215% | 498.04万 | 0.00亿 | 0.000% |
| 2026-06-03 | 1239.990 | 1404.000 | 1436.770 | 1239.000 | 198.090 | 16.427% | 769.41万 | 0.00亿 | 0.000% |
| 2026-06-02 | 1088.360 | 1205.910 | 1234.000 | 1088.360 | 133.470 | 12.445% | 794.22万 | 0.00亿 | 0.000% |
| 2026-06-01 | 1132.500 | 1072.440 | 1148.970 | 1059.020 | -59.350 | -5.244% | 561.20万 | 0.00亿 | 0.000% |
| 2026-05-29 | 1171.000 | 1131.790 | 1187.880 | 1089.020 | -9.390 | -0.823% | 549.37万 | 0.00亿 | 0.000% |
| 2026-05-28 | 1109.000 | 1141.180 | 1155.760 | 1076.000 | 18.180 | 1.619% | 651.63万 | 0.00亿 | 0.000% |
| 2026-05-27 | 1045.590 | 1123.000 | 1137.880 | 1045.590 | 82.900 | 7.970% | 764.65万 | 0.00亿 | 0.000% |
| 2026-05-26 | 1062.000 | 1040.100 | 1072.880 | 1024.000 | -43.060 | -3.975% | 555.84万 | 0.00亿 | 0.000% |
| 2026-05-25 | 1066.870 | 1083.160 | 1091.000 | 1038.330 | 17.760 | 1.667% | 527.32万 | 0.00亿 | 0.000% |
| 2026-05-22 | 1059.000 | 1065.400 | 1084.000 | 1039.000 | 28.360 | 2.735% | 454.26万 | 0.00亿 | 0.000% |
| 2026-05-21 | 1120.700 | 1037.040 | 1122.000 | 1024.750 | -76.900 | -6.903% | 518.18万 | 0.00亿 | 0.000% |
| 2026-05-20 | 1064.000 | 1113.940 | 1114.000 | 1055.650 | 46.940 | 4.399% | 537.84万 | 0.00亿 | 0.000% |
| 2026-05-19 | 1031.120 | 1067.000 | 1071.790 | 999.080 | 9.920 | 0.938% | 489.51万 | 0.00亿 | 0.000% |
| 2026-05-18 | 1047.000 | 1057.080 | 1103.000 | 1040.810 | -17.650 | -1.642% | 541.63万 | 0.00亿 | 0.000% |
| 2026-05-15 | 1091.333 | 1074.730 | 1137.467 | 1044.356 | -52.465 | -4.654% | 486.50万 | 0.00亿 | 0.000% |
| 2026-05-14 | 1172.066 | 1127.195 | 1183.801 | 1121.976 | -50.393 | -4.279% | 401.86万 | 0.00亿 | 0.000% |
| 2026-05-13 | 1147.904 | 1177.588 | 1183.787 | 1138.440 | -15.878 | -1.330% | 343.55万 | 0.00亿 | 0.000% |
| 2026-05-12 | 1149.975 | 1193.466 | 1218.234 | 1148.595 | 73.865 | 6.597% | 356.71万 | 0.00亿 | 0.000% |
| 2026-05-11 | 1098.201 | 1119.601 | 1138.157 | 1068.531 | 33.826 | 3.115% | 334.88万 | 0.00亿 | 0.000% |
| 2026-05-08 | 1099.941 | 1085.775 | 1120.292 | 1080.819 | -37.278 | -3.319% | 293.64万 | 0.00亿 | 0.000% |
| 2026-05-07 | 1060.234 | 1123.053 | 1129.266 | 1016.743 | 67.645 | 6.409% | 388.00万 | 0.00亿 | 0.000% |
| 2026-05-06 | 1095.440 | 1055.408 | 1111.317 | 1037.487 | -27.606 | -2.549% | 397.81万 | 0.00亿 | 0.000% |
| 2026-04-30 | 1058.163 | 1083.014 | 1110.151 | 1032.262 | 38.658 | 3.702% | 279.61万 | 0.00亿 | 0.000% |
| 2026-04-29 | 984.850 | 1044.356 | 1080.246 | 979.466 | 49.931 | 5.021% | 388.91万 | 0.00亿 | 0.000% |
| 2026-04-28 | 1011.276 | 994.425 | 1045.737 | 960.655 | 17.030 | 1.742% | 439.46万 | 0.00亿 | 0.000% |
| 2026-04-27 | 964.410 | 977.395 | 980.840 | 923.550 | 15.877 | 1.651% | 344.33万 | 0.00亿 | 0.000% |
| 2026-04-24 | 960.820 | 961.518 | 985.775 | 927.457 | 0.007 | 0.001% | 380.50万 | 0.00亿 | 0.000% |
| 2026-04-23 | 1008.805 | 961.511 | 1030.550 | 937.356 | -47.673 | -4.724% | 403.70万 | 0.00亿 | 0.000% |
| 2026-04-22 | 947.166 | 1009.184 | 1031.240 | 947.166 | 44.974 | 4.664% | 376.14万 | 0.00亿 | 0.000% |
| 2026-04-21 | 947.711 | 964.210 | 972.004 | 931.986 | 7.759 | 0.811% | 269.69万 | 0.00亿 | 0.000% |
| 2026-04-20 | 986.369 | 956.451 | 986.369 | 934.595 | -39.583 | -3.974% | 360.97万 | 0.00亿 | 0.000% |
| 2026-04-17 | 923.039 | 996.034 | 1006.444 | 909.743 | 91.123 | 10.070% | 352.08万 | 0.00亿 | 0.000% |
| 2026-04-16 | 874.537 | 904.911 | 904.911 | 873.847 | 18.639 | 2.103% | 242.72万 | 0.00亿 | 0.000% |
| 2026-04-15 | 857.969 | 886.272 | 923.467 | 857.969 | 23.823 | 2.762% | 328.47万 | 0.00亿 | 0.000% |
| 2026-04-14 | 871.776 | 862.449 | 899.320 | 855.139 | -10.017 | -1.148% | 288.42万 | 0.00亿 | 0.000% |
| 2026-04-13 | 833.808 | 872.466 | 911.234 | 826.905 | 28.282 | 3.350% | 320.46万 | 0.00亿 | 0.000% |
| 2026-04-10 | 777.892 | 844.184 | 873.847 | 773.495 | 0.000 | 0.000% | 389.09万 | 0.00亿 | 0.000% |
| 2026-04-09 | 778.582 | 777.326 | 791.615 | 756.478 | 0.000 | 0.000% | 243.11万 | 0.00亿 | 0.000% |
| 2026-04-08 | 783.276 | 783.414 | 783.414 | 740.732 | 0.000 | 0.000% | 400.70万 | 0.00亿 | 0.000% |
| 2026-04-07 | 737.163 | 741.988 | 750.693 | 724.047 | 0.000 | 0.000% | 241.06万 | 0.00亿 | 0.000% |
| 2026-04-03 | 733.725 | 747.518 | 770.002 | 727.167 | 0.000 | 0.000% | 292.93万 | 0.00亿 | 0.000% |
| 2026-04-02 | 723.356 | 712.311 | 750.886 | 708.466 | 0.000 | 0.000% | 233.59万 | 0.00亿 | 0.000% |
| 2026-04-01 | 723.356 | 730.260 | 741.864 | 702.854 | 0.000 | 0.000% | 327.34万 | 0.00亿 | 0.000% |