| 股票名称 | 代码 603337 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 杰克股份 | 2024-04-26 五 | 24.68 | 24.30 | 24.43 | 24.68 | 24.14 | 0.53% | 0.38% | 18146 | 4416万 | 115.69 | 118.34 | 24.55 | 2 | 杰克股份 | 2024-04-25 四 | 24.90 | 24.76 | 24.30 | 24.90 | 23.90 | -1.86% | 0.60% | 28278 | 6836万 | 115.07 | 117.71 | 24.42 | 3 | 杰克股份 | 2024-04-24 三 | 24.87 | 25.04 | 24.76 | 25.19 | 24.50 | -1.12% | 0.51% | 24280 | 6003万 | 117.25 | 119.94 | 24.88 | 4 | 杰克股份 | 2024-04-23 二 | 24.61 | 24.62 | 25.04 | 25.27 | 24.09 | 1.71% | 0.77% | 36444 | 9035万 | 118.58 | 121.3 | 25.16 | 5 | 杰克股份 | 2024-04-22 一 | 24.60 | 24.40 | 24.62 | 25.59 | 24.58 | 0.90% | 0.77% | 36581 | 9170万 | 116.59 | 119.26 | 24.74 | 6 | 杰克股份 | 2024-04-19 五 | 24.37 | 24.17 | 24.40 | 24.98 | 24.04 | 0.95% | 0.59% | 27882 | 6831万 | 115.55 | 118.2 | 24.52 | 7 | 杰克股份 | 2024-04-18 四 | 23.85 | 23.87 | 24.17 | 24.60 | 23.55 | 1.26% | 0.97% | 45726 | 11092万 | 114.46 | 117.08 | 24.29 | 8 | 杰克股份 | 2024-04-17 三 | 22.87 | 22.88 | 23.87 | 24.28 | 22.52 | 4.33% | 0.86% | 40754 | 9571万 | 113.04 | 115.63 | 23.98 | 9 | 杰克股份 | 2024-04-16 二 | 23.54 | 23.55 | 22.88 | 23.88 | 22.87 | -2.85% | 0.63% | 29694 | 6924万 | 108.35 | 110.84 | 22.99 | 10 | 杰克股份 | 2024-04-15 一 | 22.68 | 22.77 | 23.55 | 24.40 | 22.68 | 3.43% | 0.95% | 45175 | 10578万 | 111.52 | 114.08 | 23.66 | 11 | 杰克股份 | 2024-04-12 五 | 22.70 | 22.77 | 22.77 | 23.22 | 22.60 | 0.00% | 0.51% | 24351 | 5569万 | 107.83 | 110.3 | 22.88 | 12 | 杰克股份 | 2024-04-11 四 | 22.07 | 22.28 | 22.77 | 23.05 | 22.07 | 2.20% | 0.54% | 25801 | 5879万 | 107.83 | 110.3 | 22.88 | 13 | 杰克股份 | 2024-04-10 三 | 22.15 | 22.11 | 22.28 | 22.48 | 22.01 | 0.77% | 0.24% | 11528 | 2563万 | 105.51 | 107.93 | 22.39 | 14 | 杰克股份 | 2024-04-09 二 | 22.37 | 22.38 | 22.11 | 22.68 | 21.99 | -1.21% | 0.37% | 17305 | 3851万 | 104.7 | 107.11 | 22.22 | 15 | 杰克股份 | 2024-04-08 一 | 22.54 | 22.54 | 22.38 | 22.73 | 22.15 | -0.71% | 0.43% | 20371 | 4567万 | 105.98 | 108.41 | 22.49 | 16 | 杰克股份 | 2024-04-03 三 | 22.43 | 22.41 | 22.54 | 22.78 | 22.25 | 0.58% | 0.39% | 18506 | 4169万 | 106.74 | 109.19 | 22.65 | 17 | 杰克股份 | 2024-04-02 二 | 22.18 | 21.98 | 22.41 | 22.46 | 21.99 | 1.96% | 0.44% | 21028 | 4666万 | 106.12 | 108.56 | 22.52 | 18 | 杰克股份 | 2024-04-01 一 | 21.30 | 21.28 | 21.98 | 22.13 | 21.20 | 3.29% | 0.43% | 20208 | 4420万 | 104.09 | 106.48 | 22.08 | 19 | 杰克股份 | 2024-03-29 五 | 21.08 | 21.06 | 21.28 | 21.29 | 20.90 | 1.04% | 0.16% | 7640 | 1616万 | 100.77 | 103.08 | 21.38 | 20 | 杰克股份 | 2024-03-28 四 | 20.79 | 20.73 | 21.06 | 21.24 | 20.79 | 1.59% | 0.30% | 14000 | 2949万 | 99.73 | 102.02 | 21.16 | 21 | 杰克股份 | 2024-03-27 三 | 21.07 | 21.06 | 20.73 | 21.15 | 20.70 | -1.57% | 0.20% | 9558 | 1995万 | 98.17 | 100.42 | 20.83 | 22 | 杰克股份 | 2024-03-26 二 | 21.01 | 21.00 | 21.06 | 21.16 | 20.75 | 0.29% | 0.25% | 11772 | 2468万 | 99.73 | 102.02 | 21.16 | 23 | 杰克股份 | 2024-03-25 一 | 21.28 | 21.28 | 21.00 | 21.57 | 21.00 | -1.32% | 0.19% | 9199 | 1956万 | 99.44 | 101.73 | 21.1 | 24 | 杰克股份 | 2024-03-22 五 | 21.62 | 21.62 | 21.28 | 21.62 | 21.17 | -1.57% | 0.19% | 9180 | 1958万 | 100.77 | 103.08 | 21.38 | 25 | 杰克股份 | 2024-03-21 四 | 21.67 | 21.58 | 21.62 | 21.72 | 21.50 | 0.19% | 0.21% | 9726 | 2099万 | 102.38 | 104.73 | 21.72 | 26 | 杰克股份 | 2024-03-20 三 | 21.80 | 21.80 | 21.58 | 21.87 | 21.46 | -1.01% | 0.26% | 12099 | 2616万 | 102.19 | 104.54 | 21.68 | 27 | 杰克股份 | 2024-03-19 二 | 21.75 | 21.73 | 21.80 | 21.90 | 21.38 | 0.32% | 0.28% | 13229 | 2872万 | 103.23 | 105.6 | 21.9 | 28 | 杰克股份 | 2024-03-18 一 | 21.80 | 21.75 | 21.73 | 21.95 | 21.63 | -0.09% | 0.26% | 12177 | 2648万 | 102.9 | 105.26 | 21.83 | 29 | 杰克股份 | 2024-03-15 五 | 21.79 | 21.72 | 21.75 | 21.80 | 21.46 | 0.14% | 0.14% | 6410 | 1388万 | 103 | 105.36 | 21.85 | 30 | 杰克股份 | 2024-03-14 四 | 21.80 | 21.75 | 21.72 | 21.84 | 21.52 | -0.14% | 0.23% | 10825 | 2350万 | 102.85 | 105.22 | 21.82 | 31 | 杰克股份 | 2024-03-08 五 | 20.77 | 20.86 | 20.76 | 20.99 | 20.58 | -0.48% | 0.20% | 9658 | 2005万 | 98.31 | 100.57 | 20.86 | 32 | 杰克股份 | 2024-03-07 四 | 20.88 | 20.88 | 20.86 | 21.22 | 20.81 | -0.10% | 0.22% | 10398 | 2182万 | 98.78 | 101.05 | 20.96 | 33 | 杰克股份 | 2024-03-06 三 | 21.03 | 20.85 | 20.88 | 21.03 | 20.70 | 0.14% | 0.16% | 7426 | 1546万 | 98.88 | 101.15 | 20.98 | 34 | 杰克股份 | 2024-03-05 二 | 21.05 | 21.05 | 20.85 | 21.06 | 20.77 | -0.95% | 0.23% | 10794 | 2254万 | 98.73 | 101 | 20.95 | 35 | 杰克股份 | 2024-03-04 一 | 21.19 | 21.09 | 21.05 | 21.22 | 20.96 | -0.19% | 0.25% | 11774 | 2481万 | 99.68 | 101.97 | 21.15 | 36 | 杰克股份 | 2024-03-01 五 | 21.18 | 21.22 | 21.09 | 21.25 | 20.92 | -0.61% | 0.24% | 11211 | 2364万 | 99.87 | 102.16 | 21.19 | 37 | 杰克股份 | 2024-02-29 四 | 21.04 | 21.10 | 21.22 | 21.55 | 20.92 | 0.57% | 0.41% | 19545 | 4137万 | 100.49 | 102.79 | 21.32 | 38 | 杰克股份 | 2024-02-28 三 | 21.29 | 21.28 | 21.10 | 21.50 | 21.10 | -0.85% | 0.29% | 13723 | 2928万 | 99.92 | 102.21 | 21.2 | 39 | 杰克股份 | 2024-02-27 二 | 21.16 | 21.16 | 21.28 | 21.34 | 20.92 | 0.57% | 0.18% | 8420 | 1780万 | 100.77 | 103.08 | 21.38 | 40 | 杰克股份 | 2024-02-26 一 | 20.54 | 20.57 | 21.16 | 21.28 | 20.50 | 2.87% | 0.37% | 17744 | 3718万 | 100.2 | 102.5 | 21.26 | 41 | 杰克股份 | 2024-02-23 五 | 20.68 | 20.56 | 20.57 | 20.74 | 20.15 | 0.05% | 0.19% | 8949 | 1829万 | 97.41 | 99.64 | 20.67 | 42 | 杰克股份 | 2024-02-22 四 | 20.72 | 20.42 | 20.56 | 21.00 | 20.25 | 0.69% | 0.21% | 10059 | 2066万 | 97.36 | 99.6 | 20.66 | 43 | 杰克股份 | 2024-02-21 三 | 19.96 | 20.26 | 20.42 | 20.87 | 19.96 | 0.79% | 0.23% | 11099 | 2284万 | 96.7 | 98.92 | 20.52 | 44 | 杰克股份 | 2024-02-20 二 | 20.01 | 20.01 | 20.26 | 20.34 | 19.79 | 1.25% | 0.20% | 9333 | 1884万 | 95.94 | 98.14 | 20.36 | 45 | 杰克股份 | 2024-02-19 一 | 20.30 | 20.00 | 20.01 | 20.64 | 19.88 | 0.05% | 0.39% | 18480 | 3718万 | 94.76 | 96.93 | 20.11 | 46 | 杰克股份 | 2024-02-08 四 | 19.16 | 19.28 | 20.00 | 20.17 | 18.88 | 3.73% | 0.42% | 20008 | 3914万 | 94.71 | 96.88 | 20.1 | 47 | 杰克股份 | 2024-02-07 三 | 19.17 | 19.12 | 19.28 | 19.85 | 18.80 | 0.84% | 0.40% | 18916 | 3663万 | 91.3 | 93.4 | 19.37 | 48 | 杰克股份 | 2024-02-06 二 | 18.37 | 18.39 | 19.12 | 19.46 | 17.60 | 3.97% | 0.48% | 22766 | 4175万 | 90.54 | 92.62 | 19.21 | 49 | 杰克股份 | 2024-02-05 一 | 18.29 | 18.52 | 18.39 | 18.52 | 17.43 | -0.70% | 0.47% | 22445 | 4021万 | 87.09 | 89.08 | 18.48 | 50 | 杰克股份 | 2024-02-02 五 | 18.68 | 18.85 | 18.52 | 19.01 | 17.80 | -1.75% | 0.31% | 14645 | 2712万 | 87.7 | 89.71 | 18.61 | 51 | 杰克股份 | 2024-02-01 四 | 18.35 | 18.38 | 18.85 | 19.18 | 18.30 | 2.56% | 0.26% | 12120 | 2263万 | 89.26 | 91.31 | 18.94 | 52 | 杰克股份 | 2024-01-31 三 | 18.96 | 19.13 | 18.38 | 19.14 | 18.38 | -3.92% | 0.23% | 11041 | 2063万 | 87.04 | 89.04 | 18.47 | 53 | 杰克股份 | 2024-01-30 二 | 18.31 | 19.50 | 19.13 | 19.63 | 18.31 | -1.90% | 0.33% | 15696 | 3027万 | 90.59 | 92.67 | 19.22 | 54 | 杰克股份 | 2024-01-29 一 | 19.82 | 19.82 | 19.50 | 20.10 | 19.37 | -1.61% | 0.19% | 8786 | 1733万 | 92.34 | 94.46 | 19.59 | 55 | 杰克股份 | 2024-01-26 五 | 19.97 | 20.17 | 19.82 | 20.38 | 19.74 | -1.74% | 0.16% | 7439 | 1489万 | 93.86 | 96.01 | 19.91 | 56 | 杰克股份 | 2024-01-25 四 | 19.70 | 19.53 | 20.17 | 20.19 | 19.41 | 3.28% | 0.38% | 17829 | 3538万 | 95.51 | 97.71 | 20.27 | 57 | 杰克股份 | 2024-01-24 三 | 19.59 | 19.42 | 19.53 | 19.84 | 19.12 | 0.57% | 0.38% | 17856 | 3476万 | 92.48 | 94.61 | 19.62 | 58 | 杰克股份 | 2024-01-23 二 | 19.43 | 19.43 | 19.42 | 19.56 | 19.10 | -0.05% | 0.25% | 11872 | 2289万 | 91.96 | 94.07 | 19.51 | 59 | 杰克股份 | 2024-01-22 一 | 20.31 | 20.52 | 19.43 | 20.35 | 19.09 | -5.31% | 0.33% | 15429 | 3078万 | 92.01 | 94.12 | 19.52 | 60 | 杰克股份 | 2024-01-19 五 | 20.63 | 20.68 | 20.52 | 20.74 | 20.27 | -0.77% | 0.24% | 11365 | 2331万 | 97.17 | 99.4 | 20.62 | 61 | 杰克股份 | 2024-01-18 四 | 20.70 | 20.82 | 20.68 | 20.80 | 20.01 | -0.67% | 0.37% | 17286 | 3521万 | 97.93 | 100.18 | 20.78 | 62 | 杰克股份 | 2024-01-17 三 | 21.39 | 21.40 | 20.82 | 21.50 | 20.79 | -2.71% | 0.20% | 9404 | 1993万 | 98.59 | 100.86 | 20.92 | 63 | 杰克股份 | 2024-01-16 二 | 21.36 | 21.42 | 21.40 | 21.45 | 20.93 | -0.09% | 0.20% | 9561 | 2025万 | 101.34 | 103.67 | 21.5 | 64 | 杰克股份 | 2024-01-15 一 | 21.40 | 21.42 | 21.42 | 21.54 | 21.24 | 0.00% | 0.21% | 10009 | 2143万 | 101.43 | 103.76 | 21.52 | 65 | 杰克股份 | 2024-01-12 五 | 21.18 | 21.28 | 21.42 | 21.56 | 21.12 | 0.66% | 0.29% | 13568 | 2899万 | 101.43 | 103.76 | 21.52 | 66 | 杰克股份 | 2024-01-11 四 | 21.00 | 21.12 | 21.28 | 21.30 | 21.00 | 0.76% | 0.19% | 9124 | 1929万 | 100.77 | 103.08 | 21.38 | 67 | 杰克股份 | 2024-01-10 三 | 20.93 | 21.04 | 21.12 | 21.23 | 20.87 | 0.38% | 0.20% | 9316 | 1958万 | 100.01 | 102.31 | 21.22 | 68 | 杰克股份 | 2024-01-09 二 | 20.78 | 20.77 | 21.04 | 21.16 | 20.66 | 1.30% | 0.26% | 12332 | 2588万 | 99.63 | 101.92 | 21.14 | 69 | 杰克股份 | 2024-01-08 一 | 21.35 | 21.51 | 20.77 | 21.50 | 20.75 | -3.44% | 0.42% | 19928 | 4171万 | 98.36 | 100.61 | 20.87 | 70 | 杰克股份 | 2024-01-05 五 | 21.55 | 21.65 | 21.51 | 21.90 | 21.28 | -0.65% | 0.30% | 14070 | 3036万 | 101.86 | 104.2 | 21.61 | 71 | 杰克股份 | 2024-01-04 四 | 22.08 | 21.99 | 21.65 | 22.08 | 21.43 | -1.55% | 0.28% | 13088 | 2828万 | 102.52 | 104.88 | 21.75 | 72 | 杰克股份 | 2024-01-03 三 | 21.62 | 21.64 | 21.99 | 22.05 | 21.56 | 1.62% | 0.30% | 14382 | 3146万 | 104.13 | 106.52 | 22.09 | 73 | 杰克股份 | 2024-01-02 二 | 21.60 | 21.60 | 21.64 | 22.02 | 21.51 | 0.19% | 0.27% | 12644 | 2759万 | 102.48 | 104.83 | 21.74 | 74 | 杰克股份 | 2023-12-29 五 | 21.10 | 21.23 | 21.60 | 21.67 | 20.70 | 1.74% | 0.32% | 15359 | 3280万 | 102.29 | 104.63 | 21.7 | 75 | 杰克股份 | 2023-12-28 四 | 21.29 | 21.29 | 21.23 | 21.58 | 21.10 | -0.28% | 0.28% | 13292 | 2840万 | 100.53 | 102.84 | 21.33 | 76 | 杰克股份 | 2023-12-27 三 | 20.93 | 21.19 | 21.29 | 21.30 | 20.88 | 0.47% | 0.22% | 10582 | 2234万 | 100.82 | 103.13 | 21.39 | 77 | 杰克股份 | 2023-12-26 二 | 21.07 | 21.35 | 21.19 | 21.36 | 20.83 | -0.75% | 0.37% | 17554 | 3703万 | 100.34 | 102.65 | 21.29 | 78 | 杰克股份 | 2023-12-25 一 | 21.01 | 21.01 | 21.35 | 21.37 | 21.00 | 1.62% | 0.22% | 10340 | 2190万 | 101.1 | 103.42 | 21.45 | 79 | 杰克股份 | 2023-12-22 五 | 21.36 | 21.33 | 21.01 | 21.47 | 20.90 | -1.50% | 0.25% | 11745 | 2476万 | 99.49 | 101.78 | 21.11 | 80 | 杰克股份 | 2023-12-21 四 | 21.47 | 21.47 | 21.33 | 21.51 | 20.61 | -0.65% | 0.37% | 17600 | 3712万 | 101.01 | 103.33 | 21.43 | 81 | 杰克股份 | 2023-12-20 三 | 21.18 | 21.33 | 21.47 | 21.77 | 21.18 | 0.66% | 0.34% | 16191 | 3485万 | 101.67 | 104 | 21.57 | 82 | 杰克股份 | 2023-12-19 二 | 21.07 | 21.10 | 21.33 | 21.36 | 20.92 | 1.09% | 0.16% | 7690 | 1627万 | 101.01 | 103.33 | 21.43 | 83 | 杰克股份 | 2023-12-18 一 | 21.34 | 21.33 | 21.10 | 21.40 | 21.00 | -1.08% | 0.15% | 7186 | 1519万 | 99.92 | 102.21 | 21.2 | 84 | 杰克股份 | 2023-12-15 五 | 21.66 | 21.57 | 21.33 | 21.80 | 21.23 | -1.11% | 0.16% | 7574 | 1623万 | 101.01 | 103.33 | 21.43 | 85 | 杰克股份 | 2023-12-14 四 | 21.66 | 21.59 | 21.57 | 21.76 | 21.45 | -0.09% | 0.14% | 6601 | 1426万 | 102.14 | 104.49 | 21.67 | 86 | 杰克股份 | 2023-12-13 三 | 21.38 | 21.48 | 21.59 | 21.83 | 21.23 | 0.51% | 0.20% | 9622 | 2084万 | 102.24 | 104.59 | 21.69 | 87 | 杰克股份 | 2023-12-12 二 | 21.38 | 21.32 | 21.48 | 21.53 | 21.07 | 0.75% | 0.14% | 6678 | 1426万 | 101.72 | 104.05 | 21.58 | 88 | 杰克股份 | 2023-12-11 一 | 20.85 | 20.86 | 21.32 | 21.38 | 20.62 | 2.21% | 0.23% | 11084 | 2337万 | 100.96 | 103.28 | 21.42 | 89 | 杰克股份 | 2023-12-08 五 | 21.09 | 20.97 | 20.86 | 21.20 | 20.82 | -0.52% | 0.16% | 7512 | 1580万 | 98.78 | 101.05 | 20.96 | 90 | 杰克股份 | 2023-12-07 四 | 21.08 | 20.94 | 20.97 | 21.19 | 20.81 | 0.14% | 0.18% | 8293 | 1741万 | 99.3 | 101.58 | 21.07 | 91 | 杰克股份 | 2023-12-06 三 | 21.15 | 21.18 | 20.94 | 21.28 | 20.93 | -1.13% | 0.19% | 8908 | 1882万 | 99.16 | 101.44 | 21.04 | 92 | 杰克股份 | 2023-12-05 二 | 21.23 | 21.23 | 21.18 | 21.40 | 21.02 | -0.24% | 0.13% | 6275 | 1333万 | 100.3 | 102.6 | 21.28 | 93 | 杰克股份 | 2023-12-04 一 | 21.24 | 21.24 | 21.23 | 21.38 | 21.05 | -0.05% | 0.19% | 8908 | 1888万 | 100.53 | 102.84 | 21.33 | 94 | 杰克股份 | 2023-12-01 五 | 21.41 | 21.61 | 21.24 | 21.61 | 21.12 | -1.71% | 0.25% | 11987 | 2553万 | 100.58 | 102.89 | 21.34 | 95 | 杰克股份 | 2023-11-30 四 | 21.42 | 21.55 | 21.61 | 21.72 | 21.42 | 0.28% | 0.21% | 9825 | 2124万 | 102.33 | 104.68 | 21.71 | 96 | 杰克股份 | 2023-11-29 三 | 21.64 | 21.74 | 21.55 | 21.79 | 21.38 | -0.87% | 0.31% | 14819 | 3202万 | 102.05 | 104.39 | 21.65 | 97 | 杰克股份 | 2023-11-28 二 | 21.33 | 21.03 | 21.74 | 22.06 | 21.04 | 3.38% | 0.60% | 28389 | 6128万 | 102.95 | 105.31 | 21.84 | 98 | 杰克股份 | 2023-11-24 五 | 20.95 | 20.97 | 20.96 | 21.02 | 20.78 | -0.05% | 0.16% | 7679 | 1608万 | 99.26 | 101.53 | 21.06 | 99 | 杰克股份 | 2023-11-23 四 | 20.73 | 20.80 | 20.97 | 21.04 | 20.59 | 0.82% | 0.14% | 6726 | 1406万 | 99.3 | 101.58 | 21.07 | 100 | 杰克股份 | 2023-11-22 三 | 20.80 | 20.85 | 20.80 | 20.94 | 20.72 | -0.24% | 0.12% | 5680 | 1185万 | 98.5 | 100.76 | 20.9 | 101 | 杰克股份 | 2023-11-21 二 | 21.05 | 20.97 | 20.85 | 21.06 | 20.79 | -0.57% | 0.15% | 7087 | 1481万 | 98.73 | 101 | 20.95 | 102 | 杰克股份 | 2023-11-20 一 | 20.97 | 20.99 | 20.97 | 21.05 | 20.86 | -0.10% | 0.16% | 7718 | 1620万 | 99.3 | 101.58 | 21.07 | 103 | 杰克股份 | 2023-11-17 五 | 20.53 | 20.70 | 20.99 | 21.00 | 20.53 | 1.40% | 0.14% | 6927 | 1444万 | 101.12 | 101.68 | 21.09 | 104 | 杰克股份 | 2023-11-16 四 | 20.87 | 21.03 | 20.70 | 20.93 | 20.63 | -1.57% | 0.09% | 4439 | 923万 | 99.72 | 100.27 | 20.8 | 105 | 杰克股份 | 2023-11-15 三 | 21.00 | 21.00 | 21.03 | 21.28 | 20.90 | 0.14% | 0.22% | 10417 | 2186万 | 101.31 | 101.87 | 21.13 | 106 | 杰克股份 | 2023-11-14 二 | 20.88 | 20.97 | 21.00 | 21.04 | 20.85 | 0.14% | 0.18% | 8640 | 1812万 | 101.17 | 101.73 | 21.1 | 107 | 杰克股份 | 2023-11-13 一 | 20.88 | 20.97 | 20.97 | 21.08 | 20.77 | 0.00% | 0.14% | 6535 | 1367万 | 101.02 | 101.58 | 21.07 | 108 | 杰克股份 | 2023-11-10 五 | 20.88 | 20.82 | 20.97 | 21.05 | 20.58 | 0.72% | 0.13% | 6405 | 1339万 | 101.02 | 101.58 | 21.07 | 109 | 杰克股份 | 2023-11-09 四 | 20.72 | 20.88 | 20.82 | 21.08 | 20.69 | -0.29% | 0.23% | 10889 | 2268万 | 100.3 | 100.86 | 20.92 | 110 | 杰克股份 | 2023-11-08 三 | 20.88 | 20.88 | 20.88 | 20.95 | 20.58 | 0.00% | 0.16% | 7634 | 1589万 | 100.59 | 101.15 | 20.98 | 111 | 杰克股份 | 2023-11-07 二 | 21.05 | 21.00 | 20.88 | 21.10 | 20.65 | -0.57% | 0.33% | 15848 | 3309万 | 100.59 | 101.15 | 20.98 | 112 | 杰克股份 | 2023-11-06 一 | 21.37 | 21.37 | 21.00 | 21.47 | 20.83 | -1.73% | 0.39% | 18892 | 3968万 | 101.17 | 101.73 | 21.1 | 113 | 杰克股份 | 2023-11-03 五 | 21.50 | 21.50 | 21.37 | 21.80 | 21.29 | -0.60% | 0.41% | 19635 | 4228万 | 102.95 | 103.52 | 21.47 | 114 | 杰克股份 | 2023-11-02 四 | 21.18 | 21.18 | 21.50 | 21.93 | 21.14 | 1.51% | 0.41% | 19753 | 4243万 | 103.57 | 104.15 | 21.6 | 115 | 杰克股份 | 2023-11-01 三 | 20.93 | 20.93 | 21.18 | 21.28 | 20.87 | 1.19% | 0.23% | 11207 | 2368万 | 102.03 | 102.6 | 21.28 | 116 | 杰克股份 | 2023-10-31 二 | 21.50 | 21.40 | 20.93 | 21.80 | 20.80 | -2.20% | 0.37% | 17749 | 3751万 | 100.83 | 101.39 | 21.03 | 117 | 杰克股份 | 2023-10-30 一 | 21.18 | 21.21 | 21.40 | 21.51 | 20.82 | 0.90% | 0.31% | 14833 | 3156万 | 103.09 | 103.67 | 22.9 | 118 | 杰克股份 | 2023-10-27 五 | 20.11 | 20.09 | 21.21 | 21.50 | 20.11 | 5.57% | 0.46% | 22011 | 4653万 | 102.18 | 102.75 | 22.7 | 119 | 杰克股份 | 2023-10-26 四 | 19.70 | 19.85 | 20.09 | 20.30 | 19.65 | 1.21% | 0.17% | 8358 | 1671万 | 96.78 | 97.32 | 21.5 | 120 | 杰克股份 | 2023-10-25 三 | 20.15 | 20.55 | 19.85 | 20.54 | 19.14 | -3.41% | 0.36% | 17407 | 3438万 | 95.63 | 96.16 | 21.24 | 121 | 杰克股份 | 2023-10-24 二 | 20.27 | 20.30 | 20.55 | 20.58 | 19.92 | 1.23% | 0.17% | 8178 | 1661万 | 99 | 99.55 | 21.99 | 122 | 杰克股份 | 2023-10-23 一 | 20.60 | 20.54 | 20.30 | 20.65 | 20.00 | -1.17% | 0.27% | 13075 | 2651万 | 97.79 | 98.34 | 21.73 | 123 | 杰克股份 | 2023-10-20 五 | 20.59 | 20.75 | 20.54 | 20.90 | 20.53 | -1.01% | 0.13% | 6088 | 1260万 | 98.95 | 99.5 | 21.98 | 124 | 杰克股份 | 2023-10-19 四 | 20.92 | 20.87 | 20.75 | 21.02 | 19.73 | -0.57% | 0.14% | 6855 | 1427万 | 99.96 | 100.52 | 22.21 | 125 | 杰克股份 | 2023-10-18 三 | 21.28 | 21.06 | 20.87 | 21.28 | 20.79 | -0.90% | 0.25% | 12113 | 2543万 | 100.54 | 101.1 | 22.34 | 126 | 杰克股份 | 2023-10-17 二 | 20.91 | 21.12 | 21.06 | 21.23 | 20.86 | -0.28% | 0.13% | 6097 | 1282万 | 101.45 | 102.02 | 22.54 | 127 | 杰克股份 | 2023-10-16 一 | 21.45 | 21.28 | 21.12 | 21.45 | 20.94 | -0.75% | 0.23% | 11110 | 2343万 | 101.74 | 102.31 | 22.6 | 128 | 杰克股份 | 2023-10-13 五 | 21.25 | 21.27 | 21.28 | 21.54 | 20.91 | 0.05% | 0.20% | 9826 | 2094万 | 102.51 | 103.08 | 22.78 | 129 | 杰克股份 | 2023-10-12 四 | 21.03 | 21.14 | 21.27 | 21.44 | 20.88 | 0.61% | 0.28% | 13386 | 2831万 | 102.47 | 103.04 | 22.76 | 130 | 杰克股份 | 2023-10-11 三 | 20.58 | 20.96 | 21.14 | 21.27 | 20.58 | 0.86% | 0.22% | 10633 | 2238万 | 101.84 | 102.41 | 22.63 | 131 | 杰克股份 | 2023-10-10 二 | 21.13 | 21.12 | 20.96 | 21.48 | 20.87 | -0.76% | 0.18% | 8725 | 1836万 | 100.97 | 101.53 | 22.43 | 132 | 杰克股份 | 2023-10-09 一 | 21.16 | 21.25 | 21.12 | 21.24 | 20.72 | -0.61% | 0.22% | 10390 | 2183万 | 101.74 | 102.31 | 22.6 | 133 | 杰克股份 | 2023-09-28 四 | 21.29 | 21.24 | 21.25 | 21.54 | 21.13 | 0.05% | 0.21% | 10312 | 2199万 | 102.37 | 102.94 | 22.74 | 134 | 杰克股份 | 2023-09-27 三 | 21.41 | 21.24 | 21.24 | 21.48 | 21.01 | 0.00% | 0.24% | 11648 | 2477万 | 102.32 | 102.89 | 22.73 | 135 | 杰克股份 | 2023-09-26 二 | 21.25 | 21.25 | 21.24 | 21.44 | 21.07 | -0.05% | 0.16% | 7522 | 1597万 | 102.32 | 102.89 | 22.73 | 136 | 杰克股份 | 2023-09-25 一 | 21.20 | 21.15 | 21.25 | 21.59 | 21.16 | 0.47% | 0.29% | 14157 | 3023万 | 102.37 | 102.94 | 22.74 | 137 | 杰克股份 | 2023-09-22 五 | 21.03 | 20.77 | 21.15 | 21.15 | 20.56 | 1.83% | 0.29% | 13920 | 2916万 | 101.89 | 102.8 | 22.71 | 138 | 杰克股份 | 2023-09-21 四 | 20.73 | 20.71 | 20.77 | 21.00 | 20.60 | 0.29% | 0.25% | 12131 | 2529万 | 100.06 | 100.95 | 22.3 | 139 | 杰克股份 | 2023-09-20 三 | 20.52 | 20.75 | 20.71 | 20.95 | 20.52 | -0.19% | 0.14% | 6613 | 1373万 | 99.77 | 100.66 | 22.24 | 140 | 杰克股份 | 2023-09-19 二 | 20.94 | 20.98 | 20.75 | 20.96 | 20.57 | -1.10% | 0.19% | 8982 | 1858万 | 99.96 | 100.85 | 22.28 | 141 | 杰克股份 | 2023-09-18 一 | 20.90 | 20.75 | 20.98 | 21.13 | 20.51 | 1.11% | 0.20% | 9789 | 2048万 | 101.07 | 101.97 | 22.53 | 142 | 杰克股份 | 2023-09-15 五 | 20.58 | 20.57 | 20.75 | 20.88 | 20.58 | 0.88% | 0.16% | 7914 | 1639万 | 99.96 | 100.85 | 22.28 | 143 | 杰克股份 | 2023-09-14 四 | 20.60 | 20.60 | 20.57 | 20.68 | 20.28 | -0.15% | 0.30% | 14472 | 2961万 | 99.09 | 99.98 | 22.09 | 144 | 杰克股份 | 2023-09-13 三 | 20.81 | 20.71 | 20.60 | 20.90 | 20.50 | -0.53% | 0.20% | 9539 | 1968万 | 99.24 | 100.12 | 22.12 | 145 | 杰克股份 | 2023-09-12 二 | 20.63 | 20.80 | 20.71 | 20.92 | 20.57 | -0.43% | 0.15% | 7397 | 1532万 | 99.77 | 100.66 | 22.24 | 146 | 杰克股份 | 2023-09-11 一 | 20.90 | 20.90 | 20.80 | 21.02 | 20.59 | -0.48% | 0.21% | 9985 | 2078万 | 100.2 | 101.1 | 22.34 | 147 | 杰克股份 | 2023-09-08 五 | 20.54 | 20.78 | 20.90 | 21.04 | 20.54 | 0.58% | 0.20% | 9608 | 2005万 | 100.68 | 101.58 | 22.44 | 148 | 杰克股份 | 2023-09-07 四 | 20.87 | 20.94 | 20.78 | 21.63 | 20.72 | -0.76% | 0.42% | 20135 | 4242万 | 100.11 | 101 | 22.31 | 149 | 杰克股份 | 2023-09-06 三 | 20.60 | 20.73 | 20.94 | 21.07 | 20.40 | 1.01% | 0.45% | 21825 | 4540万 | 100.88 | 101.78 | 22.49 | 150 | 杰克股份 | 2023-09-05 二 | 20.78 | 20.80 | 20.73 | 21.08 | 20.59 | -0.34% | 0.48% | 22943 | 4770万 | 99.86 | 100.76 | 22.26 | 151 | 杰克股份 | 2023-09-04 一 | 20.76 | 20.73 | 20.80 | 20.82 | 20.33 | 0.34% | 0.35% | 17055 | 3511万 | 100.2 | 101.1 | 22.34 | 152 | 杰克股份 | 2023-09-01 五 | 20.40 | 20.54 | 20.73 | 20.88 | 20.19 | 0.93% | 0.49% | 23659 | 4887万 | 99.86 | 100.76 | 22.26 | 153 | 杰克股份 | 2023-08-31 四 | 20.80 | 19.87 | 20.54 | 20.80 | 19.72 | 3.37% | 1.01% | 48626 | 9935万 | 98.95 | 99.83 | 22.06 | 154 | 杰克股份 | 2023-08-30 三 | 19.80 | 19.25 | 19.87 | 21.18 | 19.52 | 3.22% | 1.19% | 57480 | 11677万 | 95.72 | 96.58 | 21.34 | 155 | 杰克股份 | 2023-08-29 二 | 18.64 | 18.53 | 19.25 | 19.33 | 18.53 | 3.89% | 0.22% | 10543 | 2012万 | 92.73 | 93.56 | 20.67 | 156 | 杰克股份 | 2023-08-28 一 | 20.32 | 18.98 | 18.53 | 20.32 | 18.52 | -2.37% | 0.32% | 15185 | 2871万 | 89.27 | 90.06 | 21.69 | 157 | 杰克股份 | 2023-08-25 五 | 19.29 | 19.33 | 18.98 | 19.38 | 18.95 | -1.81% | 0.13% | 6200 | 1187万 | 91.43 | 92.25 | 22.22 | 158 | 杰克股份 | 2023-08-23 三 | 19.53 | 19.28 | 19.15 | 19.53 | 18.85 | -0.67% | 0.14% | 6558 | 1260万 | 92.25 | 93.08 | 22.42 | 159 | 杰克股份 | 2023-08-22 二 | 19.55 | 19.33 | 19.28 | 19.64 | 19.01 | -0.26% | 0.31% | 15064 | 2905万 | 92.88 | 93.71 | 22.57 |
|
行情刷新 | 流通股东
|