JACK Technology
杰克科技 SH603337 Forward-adjusted MAIN R Margin-eligible · 2026-07-13
35.07
-0.39
(-1.10%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
35.50
High
35.76
Low
35.00
Prev close
35.46
Amplitude
2.14%
Volume
2.3M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
36.20
MA10
36.34
MA20
36.73
MA60
38.74
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 35.50 | 35.76 | 35.00 | 35.07 | 2M |
| 2 | 2026-09-29 | 35.55 | 35.78 | 35.30 | 35.46 | 2M |
| 3 | 2026-09-28 | 36.98 | 37.04 | 35.30 | 35.80 | 4M |
| 4 | 2026-09-24 | 37.59 | 38.25 | 37.02 | 37.04 | 2M |
| 5 | 2026-09-23 | 37.41 | 38.15 | 37.27 | 37.65 | 2M |
| 6 | 2026-09-22 | 36.50 | 38.78 | 36.24 | 37.47 | 6M |
| 7 | 2026-09-21 | 36.53 | 36.99 | 36.02 | 36.24 | 3M |
| 8 | 2026-09-18 | 36.20 | 36.70 | 36.20 | 36.67 | 2M |
| 9 | 2026-09-17 | 35.96 | 36.53 | 35.91 | 36.10 | 2M |
| 10 | 2026-09-16 | 36.12 | 36.20 | 35.75 | 35.91 | 2M |
| 11 | 2026-09-15 | 36.05 | 36.36 | 35.80 | 36.20 | 1M |
| 12 | 2026-09-14 | 35.90 | 36.30 | 35.88 | 36.03 | 2M |
52W
Data range
34.75
1.8%
52.36
High/low over the last 250 trading days, and where the price sits.
← Stocks