杰克股份(603337)股票信息
| 股票代码 | 603337 |
| 股票名称 | 杰克股份 |
| 最新价/元 | 28.57 |
| 涨跌额/元 | 1.97 |
| 涨跌幅/% | 7.41 |
| 买入/元 | 28.57 |
| 卖出/元 | 28.58 |
| 昨收/元 | 26.60 |
| 今开/元 | 27.40 |
| 最高/元 | 29.00 |
| 最低/元 | 27.38 |
| 成交量/手 | 135135.88 |
| 成交额/万 | 38232.56 |
| 股净值/元 | 25.28 |
| 市净率 | 3.18 |
| 总市值/万 | 1380195.53 |
| 流通值/万 | 1351510.68 |
| 换手率/% | 2.86 |
| 入市日期 | 2017-01-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
杰克股份(603337)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 27.40 | 28.57 | 1.97 | 7.41 | 135135.88 | 38232.56 | 2.86 |
| 2024-10-10 | 26.80 | 26.60 | 0.17 | 0.64 | 83833.30 | 22598.66 | 1.77 |
| 2024-10-09 | 27.98 | 26.43 | -2.13 | -7.46 | 73390.36 | 20091.56 | 1.55 |
| 2024-10-08 | 30.93 | 28.56 | 0.44 | 1.57 | 106189.49 | 30333.65 | 2.24 |
| 2024-09-30 | 27.30 | 28.12 | 1.47 | 5.52 | 97044.66 | 26932.05 | 2.05 |
| 2024-09-27 | 26.00 | 26.65 | 1.42 | 5.63 | 18619.62 | 4830.18 | 0.39 |
| 2024-09-26 | 25.08 | 25.23 | 0.20 | 0.80 | 35649.95 | 8902.25 | 0.75 |
| 2024-09-25 | 25.38 | 25.03 | -0.35 | -1.38 | 25516.00 | 6518.26 | 0.54 |
| 2024-09-24 | 25.09 | 25.38 | 0.19 | 0.75 | 30438.00 | 7705.87 | 0.64 |
| 2024-09-23 | 25.32 | 25.19 | -0.51 | -1.98 | 24541.67 | 6251.42 | 0.52 |
| 2024-09-20 | 26.60 | 25.70 | -0.88 | -3.31 | 28541.19 | 7353.62 | 0.60 |
| 2024-09-19 | 26.65 | 26.58 | -0.13 | -0.49 | 22082.18 | 5855.15 | 0.47 |
| 2024-09-18 | 26.50 | 26.71 | 0.19 | 0.72 | 20737.65 | 5497.61 | 0.44 |
| 2024-09-13 | 26.70 | 26.52 | -0.42 | -1.56 | 22328.46 | 6001.11 | 0.47 |
| 2024-09-12 | 26.67 | 26.94 | 0.28 | 1.05 | 23894.00 | 6404.31 | 0.50 |
| 2024-09-11 | 25.89 | 26.66 | 0.80 | 3.09 | 29065.19 | 7692.65 | 0.61 |
| 2024-09-10 | 26.15 | 25.86 | -0.32 | -1.22 | 20185.33 | 5209.47 | 0.43 |
| 2024-09-09 | 26.30 | 26.18 | -0.30 | -1.13 | 17763.00 | 4653.68 | 0.38 |
| 2024-09-06 | 26.92 | 26.48 | -0.46 | -1.71 | 23574.00 | 6307.38 | 0.50 |
| 2024-09-05 | 25.98 | 26.94 | 0.99 | 3.82 | 35403.14 | 9473.78 | 0.75 |
| 2024-09-04 | 25.81 | 25.95 | 0.09 | 0.35 | 21332.00 | 5512.49 | 0.45 |
| 2024-09-03 | 25.15 | 25.86 | 0.28 | 1.10 | 30868.00 | 7988.92 | 0.65 |
| 2024-09-02 | 25.28 | 25.58 | 0.30 | 1.19 | 42297.00 | 10838.41 | 0.89 |
| 2024-08-30 | 24.88 | 25.28 | 0.23 | 0.92 | 30763.00 | 7794.80 | 0.65 |
| 2024-08-29 | 24.37 | 25.05 | 0.45 | 1.83 | 17510.00 | 4360.40 | 0.37 |
| 2024-08-28 | 24.44 | 24.60 | -0.07 | -0.28 | 14998.00 | 3695.41 | 0.32 |
| 2024-08-27 | 25.28 | 24.67 | -0.49 | -1.95 | 13764.00 | 3405.90 | 0.29 |
| 2024-08-26 | 24.86 | 25.16 | 0.35 | 1.41 | 22417.00 | 5574.53 | 0.47 |
| 2024-08-23 | 24.95 | 24.81 | -0.16 | -0.64 | 15526.50 | 3841.65 | 0.33 |
| 2024-08-22 | 24.85 | 24.97 | 0.12 | 0.48 | 21833.34 | 5461.21 | 0.46 |
| 2024-08-21 | 25.19 | 24.85 | -0.36 | -1.43 | 19877.92 | 4961.17 | 0.42 |
| 2024-08-20 | 25.84 | 25.21 | -0.63 | -2.44 | 20169.00 | 5108.65 | 0.43 |
| 2024-08-19 | 25.00 | 25.84 | 0.77 | 3.07 | 34417.96 | 8787.43 | 0.73 |
| 2024-08-16 | 25.66 | 25.07 | -0.64 | -2.49 | 21461.00 | 5432.90 | 0.45 |
| 2024-08-15 | 26.04 | 25.71 | -0.09 | -0.35 | 35489.00 | 9052.65 | 0.75 |
| 2024-08-14 | 26.73 | 25.80 | -1.40 | -5.15 | 43751.00 | 11341.69 | 0.92 |
| 2024-08-13 | 26.35 | 27.20 | 0.66 | 2.49 | 40021.00 | 10751.72 | 0.85 |
| 2024-08-12 | 26.45 | 26.54 | -0.25 | -0.93 | 24624.30 | 6537.94 | 0.52 |
| 2024-08-09 | 27.46 | 26.79 | -0.39 | -1.44 | 16525.12 | 4458.76 | 0.35 |
| 2024-08-08 | 27.08 | 27.18 | -0.13 | -0.48 | 16982.12 | 4598.91 | 0.36 |
| 2024-08-07 | 27.15 | 27.31 | 0.28 | 1.04 | 19163.00 | 5241.47 | 0.40 |
| 2024-08-06 | 26.74 | 27.03 | 0.37 | 1.39 | 25651.92 | 6901.95 | 0.54 |
| 2024-08-05 | 26.72 | 26.66 | -0.19 | -0.71 | 30245.00 | 8136.66 | 0.64 |
| 2024-08-02 | 26.70 | 26.85 | -0.01 | -0.04 | 43490.70 | 11862.95 | 0.92 |
| 2024-08-01 | 26.78 | 26.86 | 0.44 | 1.67 | 50119.75 | 13397.02 | 1.06 |
| 2024-07-31 | 24.82 | 26.42 | 1.61 | 6.49 | 56190.00 | 14433.98 | 1.19 |
| 2024-07-30 | 26.21 | 24.81 | -1.61 | -6.09 | 60365.77 | 15141.97 | 1.27 |
| 2024-07-29 | 27.48 | 26.42 | -1.34 | -4.83 | 42807.77 | 11460.66 | 0.90 |
| 2024-07-26 | 27.57 | 27.76 | -0.11 | -0.40 | 30693.00 | 8501.93 | 0.65 |
| 2024-07-25 | 28.10 | 27.87 | -0.42 | -1.49 | 27544.29 | 7688.49 | 0.58 |
| 2024-07-24 | 28.63 | 28.29 | -0.50 | -1.74 | 22749.00 | 6471.65 | 0.48 |
| 2024-07-23 | 29.15 | 28.79 | -0.69 | -2.34 | 19153.82 | 5542.23 | 0.40 |
| 2024-07-22 | 29.44 | 29.48 | 0.40 | 1.38 | 26188.50 | 7679.96 | 0.55 |
| 2024-07-19 | 29.11 | 29.08 | -0.47 | -1.59 | 17924.45 | 5277.43 | 0.38 |
| 2024-07-18 | 28.82 | 29.55 | 0.74 | 2.57 | 32663.00 | 9559.20 | 0.69 |
| 2024-07-17 | 29.13 | 28.81 | -0.60 | -2.04 | 24001.85 | 6962.92 | 0.51 |
| 2024-07-16 | 29.85 | 29.41 | -0.31 | -1.04 | 39777.73 | 11667.77 | 0.84 |
| 2024-07-15 | 29.00 | 29.72 | 0.42 | 1.43 | 52084.92 | 15222.89 | 1.10 |
| 2024-07-12 | 28.40 | 29.30 | 1.34 | 4.79 | 117760.70 | 33993.29 | 2.49 |
| 2024-07-11 | 26.96 | 27.96 | 2.54 | 9.99 | 9681.50 | 2689.29 | 0.20 |
| 2024-07-10 | 25.78 | 25.42 | -0.36 | -1.40 | 17062.00 | 4344.96 | 0.36 |
| 2024-07-09 | 25.51 | 25.78 | 0.24 | 0.94 | 22326.00 | 5683.14 | 0.47 |
| 2024-07-08 | 25.71 | 26.02 | 0.19 | 0.74 | 31022.00 | 8048.40 | 0.66 |
| 2024-07-05 | 25.85 | 25.83 | 0.19 | 0.74 | 15871.89 | 4060.93 | 0.34 |
| 2024-07-04 | 25.80 | 25.64 | -0.15 | -0.58 | 19099.00 | 4938.96 | 0.40 |
| 2024-07-03 | 26.60 | 25.79 | -0.67 | -2.53 | 18753.45 | 4873.79 | 0.40 |
| 2024-07-02 | 26.69 | 26.46 | -0.23 | -0.86 | 27620.00 | 7284.64 | 0.58 |
| 2024-07-01 | 26.41 | 26.69 | 0.37 | 1.41 | 22986.00 | 6086.83 | 0.49 |
| 2024-06-28 | 26.28 | 26.32 | -0.03 | -0.11 | 25540.64 | 6748.44 | 0.54 |
| 2024-06-27 | 26.99 | 26.35 | -0.64 | -2.37 | 27394.99 | 7231.34 | 0.58 |
| 2024-06-26 | 25.80 | 26.99 | 0.60 | 2.27 | 27058.00 | 7212.20 | 0.57 |
| 2024-06-25 | 26.21 | 26.39 | -0.01 | -0.04 | 33058.44 | 8833.99 | 0.70 |
| 2024-06-24 | 27.15 | 26.40 | -0.60 | -2.22 | 24559.73 | 6549.44 | 0.52 |
| 2024-06-21 | 26.70 | 27.00 | 0.27 | 1.01 | 21968.10 | 5904.29 | 0.46 |
| 2024-06-20 | 27.09 | 26.73 | -0.28 | -1.04 | 30852.01 | 8355.31 | 0.65 |
| 2024-06-19 | 28.51 | 27.01 | -1.47 | -5.16 | 38453.15 | 10508.84 | 0.81 |
| 2024-06-18 | 27.72 | 28.48 | 0.64 | 2.30 | 30814.00 | 8708.23 | 0.65 |
| 2024-06-17 | 27.16 | 27.84 | 0.80 | 2.96 | 24383.00 | 6743.36 | 0.51 |
| 2024-06-14 | 27.16 | 27.04 | -0.17 | -0.63 | 17664.46 | 4761.05 | 0.37 |
| 2024-06-13 | 27.16 | 27.21 | 0.03 | 0.11 | 12323.00 | 3358.51 | 0.26 |
| 2024-06-12 | 27.11 | 27.18 | 0.17 | 0.63 | 22222.00 | 6036.11 | 0.47 |
| 2024-06-11 | 27.11 | 27.01 | -0.39 | -1.42 | 36645.33 | 9859.24 | 0.77 |
| 2024-06-07 | 27.12 | 27.40 | -0.02 | -0.07 | 21854.00 | 5981.90 | 0.46 |
| 2024-06-06 | 27.39 | 27.42 | 0.36 | 1.33 | 25487.15 | 6975.88 | 0.54 |
| 2024-06-05 | 27.70 | 27.06 | -0.61 | -2.21 | 34469.96 | 9426.94 | 0.73 |
| 2024-06-04 | 27.57 | 27.67 | 0.10 | 0.36 | 28119.39 | 7796.31 | 0.59 |
| 2024-06-03 | 27.92 | 27.57 | -0.73 | -2.58 | 38886.00 | 10849.83 | 0.82 |
| 2024-05-31 | 27.37 | 28.30 | 0.65 | 2.35 | 33428.00 | 9422.16 | 0.71 |
| 2024-05-30 | 27.21 | 27.65 | 0.12 | 0.44 | 16063.88 | 4437.88 | 0.34 |
| 2024-05-29 | 27.98 | 27.53 | -0.08 | -0.29 | 16813.00 | 4628.65 | 0.36 |
| 2024-05-28 | 28.08 | 27.61 | -0.39 | -1.39 | 17486.86 | 4861.79 | 0.37 |
| 2024-05-27 | 28.18 | 28.00 | -0.23 | -0.82 | 32459.15 | 9050.71 | 0.69 |
| 2024-05-24 | 28.07 | 28.23 | -0.17 | -0.60 | 13247.95 | 3754.50 | 0.28 |
| 2024-05-23 | 28.35 | 28.40 | 0.20 | 0.71 | 17445.41 | 4951.13 | 0.37 |
| 2024-05-22 | 29.01 | 28.20 | -0.60 | -2.08 | 24988.00 | 7096.41 | 0.53 |
| 2024-05-21 | 28.95 | 28.80 | 0.15 | 0.52 | 19035.00 | 5484.37 | 0.40 |
| 2024-05-20 | 27.83 | 28.65 | 0.00 | 0.00 | 37283.93 | 10684.14 | 0.79 |
| 2024-05-17 | 29.16 | 28.65 | -0.80 | -2.72 | 48940.00 | 13892.63 | 1.03 |
| 2024-05-16 | 29.73 | 29.45 | -0.55 | -1.83 | 30821.62 | 9136.42 | 0.65 |
| 2024-05-15 | 30.60 | 30.00 | -0.60 | -1.96 | 45598.58 | 13738.93 | 0.96 |
日K线
周K线
月K线
