杰普特(688025)股票信息
| 股票代码 | 688025 |
| 股票名称 | 杰普特 |
| 最新价/元 | 39.09 |
| 涨跌额/元 | -2.83 |
| 涨跌幅/% | -6.75 |
| 买入/元 | 39.09 |
| 卖出/元 | 39.10 |
| 昨收/元 | 41.92 |
| 今开/元 | 42.18 |
| 最高/元 | 42.24 |
| 最低/元 | 38.41 |
| 成交量/手 | 33584.49 |
| 成交额/万 | 13322.30 |
| 股净值/元 | 34.29 |
| 市净率 | 1.91 |
| 总市值/万 | 371548.19 |
| 流通值/万 | 371548.19 |
| 换手率/% | 3.53 |
| 入市日期 | 2019-10-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
杰普特(688025)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 | 42.18 | 39.09 | -2.83 | -6.75 | 33584.49 | 13322.30 | 3.53 |
| 2024-10-10 | 42.68 | 41.92 | -0.07 | -0.17 | 36157.80 | 15425.10 | 3.80 |
| 2024-10-09 | 47.68 | 41.99 | -6.29 | -13.03 | 59803.83 | 26927.57 | 6.29 |
| 2024-10-08 | 51.00 | 48.28 | 5.42 | 12.65 | 73907.04 | 35625.49 | 7.78 |
| 2024-09-30 | 38.68 | 42.86 | 6.10 | 16.59 | 55161.06 | 22628.90 | 5.80 |
| 2024-09-27 | 34.76 | 36.76 | 2.49 | 7.27 | 21216.62 | 7581.46 | 2.23 |
| 2024-09-26 | 32.75 | 34.27 | 1.53 | 4.67 | 23231.53 | 7795.73 | 2.44 |
| 2024-09-25 | 33.28 | 32.74 | 0.37 | 1.14 | 22870.38 | 7641.33 | 2.41 |
| 2024-09-24 | 31.18 | 32.37 | 1.55 | 5.03 | 18079.40 | 5723.92 | 1.90 |
| 2024-09-23 | 30.82 | 30.82 | -0.06 | -0.19 | 8877.37 | 2749.66 | 0.93 |
| 2024-09-20 | 31.30 | 30.88 | -0.31 | -0.99 | 8423.94 | 2598.83 | 0.89 |
| 2024-09-19 | 30.92 | 31.19 | 0.55 | 1.80 | 14158.43 | 4410.11 | 1.49 |
| 2024-09-18 | 31.33 | 30.64 | -0.69 | -2.20 | 16030.74 | 4890.77 | 1.69 |
| 2024-09-13 | 32.79 | 31.33 | -1.27 | -3.90 | 14114.34 | 4496.73 | 1.48 |
| 2024-09-12 | 33.52 | 32.60 | -0.79 | -2.37 | 12179.31 | 4036.19 | 1.28 |
| 2024-09-11 | 33.46 | 33.39 | -0.06 | -0.18 | 8705.61 | 2912.40 | 0.92 |
| 2024-09-10 | 33.03 | 33.45 | 0.38 | 1.15 | 12510.90 | 4134.30 | 1.32 |
| 2024-09-09 | 33.68 | 33.07 | -0.58 | -1.72 | 12928.17 | 4305.19 | 1.36 |
| 2024-09-06 | 34.90 | 33.65 | -1.22 | -3.50 | 13057.85 | 4430.34 | 1.37 |
| 2024-09-05 | 35.18 | 34.87 | -0.31 | -0.88 | 12603.90 | 4407.68 | 1.33 |
| 2024-09-04 | 34.98 | 35.18 | -0.05 | -0.14 | 11061.41 | 3883.18 | 1.16 |
| 2024-09-03 | 34.75 | 35.23 | 0.33 | 0.95 | 13467.88 | 4746.88 | 1.42 |
| 2024-09-02 | 35.60 | 34.90 | -0.65 | -1.83 | 22672.10 | 8019.94 | 2.39 |
| 2024-08-30 | 34.80 | 35.55 | 0.81 | 2.33 | 32302.44 | 11456.87 | 3.40 |
| 2024-08-29 | 32.78 | 34.74 | 1.96 | 5.98 | 28272.84 | 9629.09 | 2.97 |
| 2024-08-28 | 32.60 | 32.78 | 0.33 | 1.02 | 11235.51 | 3661.31 | 1.18 |
| 2024-08-27 | 33.00 | 32.45 | -0.59 | -1.79 | 18277.94 | 5979.54 | 1.92 |
| 2024-08-26 | 32.00 | 33.04 | 1.89 | 6.07 | 28697.47 | 9502.79 | 3.02 |
| 2024-08-23 | 31.46 | 31.15 | -0.02 | -0.06 | 10943.94 | 3401.39 | 1.15 |
| 2024-08-22 | 31.91 | 31.17 | -0.73 | -2.29 | 11232.74 | 3542.00 | 1.18 |
| 2024-08-21 | 31.41 | 31.90 | 0.43 | 1.37 | 13087.85 | 4184.59 | 1.38 |
| 2024-08-20 | 32.42 | 31.47 | -0.78 | -2.42 | 14236.92 | 4539.53 | 1.50 |
| 2024-08-19 | 33.36 | 32.25 | -1.10 | -3.30 | 18318.57 | 5983.29 | 1.93 |
| 2024-08-16 | 33.29 | 33.35 | 0.29 | 0.88 | 20000.41 | 6727.01 | 2.10 |
| 2024-08-15 | 32.80 | 33.06 | 0.21 | 0.64 | 15024.29 | 5000.09 | 1.58 |
| 2024-08-14 | 33.18 | 32.85 | -0.12 | -0.36 | 11185.05 | 3665.51 | 1.18 |
| 2024-08-13 | 32.42 | 32.97 | 0.76 | 2.36 | 12771.25 | 4165.82 | 1.34 |
| 2024-08-12 | 32.50 | 32.21 | -0.39 | -1.20 | 11173.06 | 3602.71 | 1.18 |
| 2024-08-09 | 33.24 | 32.60 | -0.43 | -1.30 | 10021.15 | 3297.20 | 1.05 |
| 2024-08-08 | 33.33 | 33.03 | -0.05 | -0.15 | 12588.09 | 4143.82 | 1.32 |
| 2024-08-07 | 33.27 | 33.08 | -0.09 | -0.27 | 12828.93 | 4242.87 | 1.35 |
| 2024-08-06 | 32.74 | 33.17 | 0.97 | 3.01 | 15570.69 | 5141.95 | 1.64 |
| 2024-08-05 | 33.35 | 32.20 | -1.59 | -4.71 | 20079.53 | 6635.42 | 2.11 |
| 2024-08-02 | 34.46 | 33.79 | -1.25 | -3.57 | 14412.29 | 4958.91 | 1.52 |
| 2024-08-01 | 35.10 | 35.04 | 0.08 | 0.23 | 14365.60 | 5045.15 | 1.51 |
| 2024-07-31 | 33.30 | 34.96 | 2.01 | 6.10 | 23067.61 | 7900.41 | 2.43 |
| 2024-07-30 | 32.68 | 32.95 | 0.01 | 0.03 | 12581.96 | 4113.08 | 1.32 |
| 2024-07-29 | 33.65 | 32.94 | -0.40 | -1.20 | 11356.81 | 3741.47 | 1.19 |
| 2024-07-26 | 32.98 | 33.34 | 0.59 | 1.80 | 10593.08 | 3521.61 | 1.11 |
| 2024-07-25 | 32.67 | 32.75 | -0.02 | -0.06 | 12680.69 | 4143.37 | 1.33 |
| 2024-07-24 | 33.80 | 32.77 | -1.03 | -3.05 | 14334.64 | 4766.63 | 1.51 |
| 2024-07-23 | 35.55 | 33.80 | -1.70 | -4.79 | 17681.69 | 6107.88 | 1.86 |
| 2024-07-22 | 35.43 | 35.50 | -0.27 | -0.76 | 10963.41 | 3898.03 | 1.15 |
| 2024-07-19 | 35.13 | 35.77 | 0.64 | 1.82 | 15370.43 | 5510.15 | 1.62 |
| 2024-07-18 | 35.53 | 35.13 | -0.69 | -1.93 | 16525.30 | 5773.84 | 1.74 |
| 2024-07-17 | 36.68 | 35.82 | -0.81 | -2.21 | 12036.66 | 4339.34 | 1.27 |
| 2024-07-16 | 36.38 | 36.63 | 0.49 | 1.36 | 14110.37 | 5105.09 | 1.48 |
| 2024-07-15 | 37.21 | 36.14 | -1.15 | -3.08 | 13209.93 | 4807.13 | 1.39 |
| 2024-07-12 | 37.38 | 37.29 | -0.56 | -1.48 | 11279.82 | 4214.11 | 1.19 |
| 2024-07-11 | 36.93 | 37.85 | 1.56 | 4.30 | 17849.99 | 6693.94 | 1.88 |
| 2024-07-10 | 36.10 | 36.29 | 0.04 | 0.11 | 14148.88 | 5159.82 | 1.49 |
| 2024-07-09 | 34.83 | 36.25 | 1.56 | 4.50 | 15836.19 | 5644.07 | 1.67 |
| 2024-07-08 | 36.37 | 34.69 | -1.32 | -3.67 | 13427.89 | 4713.46 | 1.41 |
| 2024-07-05 | 35.80 | 36.01 | -0.19 | -0.53 | 14004.36 | 5005.14 | 1.47 |
| 2024-07-04 | 37.67 | 36.20 | -1.37 | -3.65 | 16740.19 | 6168.90 | 1.76 |
| 2024-07-03 | 38.15 | 37.57 | -0.41 | -1.08 | 17850.01 | 6672.23 | 1.88 |
| 2024-07-02 | 39.28 | 37.98 | -1.30 | -3.31 | 18173.89 | 6991.01 | 1.91 |
| 2024-07-01 | 40.51 | 39.28 | -1.11 | -2.75 | 27605.04 | 10789.24 | 2.90 |
| 2024-06-28 | 39.25 | 40.39 | 1.19 | 3.04 | 27360.50 | 11135.86 | 2.88 |
| 2024-06-27 | 39.80 | 39.20 | -0.70 | -1.75 | 17474.47 | 6984.61 | 1.84 |
| 2024-06-26 | 38.78 | 39.90 | 1.31 | 3.40 | 16383.13 | 6372.13 | 1.72 |
| 2024-06-25 | 40.23 | 38.59 | -1.51 | -3.77 | 27382.84 | 10670.93 | 2.88 |
| 2024-06-24 | 43.49 | 40.10 | -3.69 | -8.43 | 33667.60 | 13908.96 | 3.54 |
| 2024-06-21 | 44.11 | 43.79 | -0.70 | -1.57 | 15333.85 | 6689.69 | 1.61 |
| 2024-06-20 | 45.28 | 44.49 | -0.41 | -0.91 | 24233.52 | 10951.14 | 2.55 |
| 2024-06-19 | 45.25 | 44.90 | -0.40 | -0.88 | 26640.68 | 12094.79 | 2.80 |
| 2024-06-18 | 45.45 | 45.30 | -0.18 | -0.40 | 24118.15 | 10989.24 | 2.54 |
| 2024-06-17 | 43.83 | 45.48 | 1.64 | 3.74 | 32051.07 | 14511.80 | 3.37 |
| 2024-06-14 | 44.16 | 43.84 | -0.32 | -0.73 | 16055.55 | 7002.76 | 1.69 |
| 2024-06-13 | 43.76 | 44.16 | 0.39 | 0.89 | 23634.16 | 10501.36 | 2.49 |
| 2024-06-12 | 43.00 | 44.12 | 1.82 | 4.30 | 32929.42 | 14635.06 | 3.46 |
| 2024-06-11 | 40.00 | 42.30 | 2.36 | 5.91 | 18829.70 | 7738.00 | 1.98 |
| 2024-06-07 | 40.00 | 39.94 | 0.30 | 0.76 | 13319.39 | 5344.22 | 1.40 |
| 2024-06-06 | 42.42 | 39.64 | -2.36 | -5.62 | 23363.28 | 9461.75 | 2.46 |
| 2024-06-05 | 42.70 | 42.00 | -0.55 | -1.29 | 9746.96 | 4142.65 | 1.03 |
| 2024-06-04 | 44.10 | 42.55 | -0.83 | -1.91 | 15170.90 | 6419.93 | 1.60 |
| 2024-06-03 | 43.74 | 43.38 | -0.42 | -0.96 | 13471.94 | 5869.73 | 1.42 |
| 2024-05-31 | 44.00 | 43.80 | 0.31 | 0.71 | 18229.57 | 8096.18 | 1.92 |
| 2024-05-30 | 41.80 | 43.49 | 1.60 | 3.82 | 20883.71 | 8964.79 | 2.20 |
| 2024-05-29 | 41.44 | 41.89 | 0.22 | 0.53 | 12692.12 | 5351.03 | 1.34 |
| 2024-05-28 | 42.65 | 41.67 | -0.61 | -1.44 | 11089.49 | 4671.75 | 1.17 |
| 2024-05-27 | 42.23 | 42.28 | -0.22 | -0.52 | 16360.65 | 6793.79 | 1.72 |
| 2024-05-24 | 44.00 | 42.50 | -1.37 | -3.12 | 14834.27 | 6398.26 | 1.56 |
| 2024-05-23 | 45.50 | 43.87 | -1.58 | -3.48 | 18620.19 | 8248.72 | 1.96 |
| 2024-05-22 | 44.00 | 45.45 | 1.50 | 3.41 | 23066.38 | 10377.04 | 2.43 |
| 2024-05-21 | 44.07 | 43.95 | 0.10 | 0.23 | 10924.84 | 4772.60 | 1.15 |
| 2024-05-20 | 44.30 | 43.85 | -0.27 | -0.61 | 18394.70 | 8135.48 | 1.94 |
| 2024-05-17 | 42.86 | 44.12 | 1.42 | 3.33 | 22622.99 | 9887.57 | 2.38 |
| 2024-05-16 | 43.11 | 42.70 | -0.32 | -0.74 | 13491.94 | 5829.78 | 1.42 |
| 2024-05-15 | 44.51 | 43.02 | -1.72 | -3.84 | 21330.22 | 9222.06 | 2.25 |
日K线
周K线
月K线
