JCET Group Co Ltd（600584.SHG）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	58.24	58.58	56.50	56.96	-0.94%	46,605,439
2026-10-15	56.00	58.36	55.64	57.50	-1.96%	67,386,617
2026-10-14	59.96	60.99	58.48	58.65	-2.51%	40,115,073
2026-10-13	58.72	61.19	57.40	60.16	+0.28%	55,758,137
2026-10-12	62.30	62.30	59.97	59.99	-4.38%	44,391,526
2026-10-09	62.03	63.18	58.73	62.74	+0.22%	68,519,567
2026-10-08	64.50	66.00	62.20	62.60	-2.61%	48,810,875
2026-09-30	66.22	66.36	64.01	64.28	-2.16%	44,722,889
2026-09-29	65.38	66.74	65.10	65.70	+0.41%	43,954,031
2026-09-28	68.40	68.75	65.06	65.43	-4.87%	60,657,350
2026-09-24	70.98	70.98	68.78	68.78	-4.23%	54,011,150
2026-09-23	72.40	72.52	70.98	71.82	-0.58%	57,705,027
2026-09-22	73.90	74.50	71.60	72.24	+0.03%	106,231,826
2026-09-21	73.10	73.35	71.33	72.22	-1.07%	115,341,766
2026-09-18	69.10	74.00	68.54	73.00	+7.75%	161,017,878
2026-09-17	69.00	70.31	67.65	67.75	-2.59%	71,875,022
2026-09-16	66.91	69.80	66.66	69.55	+4.02%	82,562,763
2026-09-15	65.79	67.90	65.77	66.86	+0.80%	52,579,614
2026-09-14	66.80	67.37	65.57	66.33	-2.08%	45,855,158
2026-09-11	66.50	68.12	65.50	67.74	-0.56%	66,541,365
2026-09-10	68.00	69.44	67.12	68.12	-0.76%	48,193,622
2026-09-09	69.10	70.28	68.19	68.64	+0.06%	61,367,465
2026-09-08	69.57	70.30	68.11	68.60	-0.58%	73,836,064
2026-09-07	68.59	69.49	67.66	69.00	+2.43%	82,169,643
2026-09-04	71.39	71.92	66.63	67.36	-5.49%	116,291,883
2026-09-03	72.28	72.52	70.32	71.27	-0.06%	49,810,483
2026-09-02	71.75	72.49	71.01	71.31	-2.70%	55,345,363
2026-09-01	75.75	76.38	73.00	73.29	-3.25%	57,878,705
2026-08-31	72.18	76.00	72.18	75.75	+1.09%	73,855,942
2026-08-28	76.60	77.98	74.85	74.93	-2.10%	89,201,867
2026-08-27	74.28	76.82	73.95	76.54	+3.97%	97,465,042
2026-08-26	74.25	74.85	72.80	73.62	-0.58%	67,139,274
2026-08-25	72.57	75.30	71.06	74.05	+0.34%	86,180,801
2026-08-24	78.56	78.56	72.27	73.80	-6.07%	111,989,577
2026-08-21	78.29	80.50	77.51	78.57	-1.14%	97,015,960
2026-08-20	79.80	82.13	77.82	79.48	+2.24%	123,466,986
2026-08-19	81.11	83.23	76.95	77.74	-8.99%	159,170,816
2026-08-18	85.69	87.50	84.20	85.42	-0.50%	150,833,240
2026-08-17	78.93	86.48	78.93	85.85	+9.07%	191,158,336
2026-08-14	78.99	79.28	76.40	78.71	+1.14%	114,479,283
2026-08-13	79.30	81.88	77.77	77.82	-0.46%	150,048,941
2026-08-12	78.00	79.08	76.70	78.18	+0.66%	104,098,338
2026-08-11	77.10	80.64	76.60	77.67	-1.08%	130,786,817
2026-08-10	78.42	79.49	76.00	78.52	+0.99%	143,099,767
2026-08-07	75.15	78.74	73.97	77.75	+2.48%	228,341,425
2026-08-06	67.01	75.87	67.01	75.87	+10.00%	235,907,084
2026-08-05	65.71	70.59	65.70	68.97	+5.44%	176,105,264
2026-08-04	61.99	66.10	61.15	65.41	+7.23%	143,599,301
2026-08-03	64.10	65.42	60.84	61.00	-7.17%	135,091,372
2026-07-31	70.27	70.27	65.56	65.71	+1.86%	160,360,275
2026-07-30	70.00	71.33	64.51	64.51	-10.00%	159,793,915
2026-07-29	76.70	77.45	69.70	71.68	-6.70%	167,062,769
2026-07-28	79.30	82.87	75.56	76.83	-6.70%	137,595,027
2026-07-27	81.76	84.20	77.10	82.35	-0.66%	142,857,990
2026-07-24	78.02	84.80	78.02	82.90	+2.59%	172,161,393
2026-07-23	85.78	86.88	80.30	80.81	-5.79%	168,530,327
2026-07-22	84.00	89.88	82.66	85.78	+1.29%	257,780,881
2026-07-21	76.70	84.69	69.29	84.69	+10.00%	268,854,169
2026-07-20	86.00	86.99	76.94	76.99	-9.94%	201,899,735
2026-07-17	82.00	90.15	77.71	85.49	+2.74%	252,546,378
2026-07-16	87.46	90.41	83.21	83.21	-10.00%	185,426,440
2026-07-15	105.00	105.05	92.43	92.46	-9.97%	238,580,981
2026-07-14	98.00	103.28	91.65	102.70	+3.69%	278,263,194
2026-07-13	98.12	106.66	98.12	99.05	-2.04%	243,121,889
2026-07-10	108.88	113.87	101.11	101.11	-2.33%	305,852,847
2026-07-09	97.70	103.52	94.60	103.52	+10.00%	206,375,823
2026-07-08	100.90	102.68	91.00	94.11	-6.81%	207,165,389
2026-07-07	92.00	102.88	91.80	100.99	+6.20%	227,205,544
2026-07-06	94.85	97.90	90.88	95.09	+4.63%	208,421,379
2026-07-03	93.40	94.98	88.35	90.88	-5.31%	178,226,527
2026-07-02	99.00	101.00	95.98	95.98	-10.00%	190,804,372
2026-07-01	105.50	111.11	101.68	106.64	+2.98%	245,979,037
2026-06-30	101.29	105.07	96.45	103.55	+0.29%	228,510,859
2026-06-29	103.00	105.80	92.40	103.25	+2.34%	326,160,484
2026-06-26	106.92	109.33	100.68	100.89	-3.15%	335,828,451
2026-06-25	100.00	104.17	99.99	104.17	+10.00%	119,722,972
2026-06-24	84.00	94.70	84.00	94.70	+10.00%	257,325,263
2026-06-23	91.96	91.96	84.38	86.09	-5.74%	222,117,468
2026-06-22	85.88	91.33	85.60	91.33	+10.00%	237,219,439
2026-06-18	81.89	85.55	81.03	83.03	+1.55%	234,078,050
2026-06-17	76.00	82.83	76.00	81.76	+6.28%	222,806,726
2026-06-16	75.06	78.38	74.96	76.93	+3.51%	191,709,382
2026-06-15	70.30	74.47	67.95	74.32	+7.84%	178,153,124
2026-06-12	75.00	75.88	68.85	68.92	-4.21%	186,316,644
2026-06-11	72.60	74.26	71.00	71.95	-2.84%	127,999,146
2026-06-10	73.50	76.44	72.47	74.05	-1.65%	150,274,848
2026-06-09	72.98	75.65	71.40	75.29	+7.10%	166,474,326
2026-06-08	70.92	73.00	69.70	70.30	-7.07%	168,129,755
2026-06-05	79.66	80.42	75.08	75.65	-5.53%	205,371,194
2026-06-04	79.00	81.86	77.80	80.08	-0.06%	227,052,025
2026-06-03	76.23	82.89	76.23	80.13	+6.34%	325,350,062
2026-06-02	76.86	77.54	72.65	75.35	-0.40%	253,251,201
2026-06-01	80.10	83.51	75.00	75.65	-7.80%	295,336,496
2026-05-29	86.00	89.77	80.33	82.05	-3.17%	310,358,553
2026-05-28	83.01	87.50	81.00	84.74	-1.65%	272,264,649
2026-05-27	86.50	94.90	83.50	86.16	-2.30%	351,341,166
2026-05-26	83.00	88.19	81.15	88.19	+10.00%	339,836,664
2026-05-25	74.00	80.17	71.00	80.17	+10.00%	275,139,063
2026-05-22	67.05	73.14	63.95	72.88	+9.04%	286,927,908
2026-05-21	66.88	71.28	65.67	66.84	+0.94%	312,505,756
2026-05-20	59.78	66.89	59.77	66.22	+8.90%	285,968,244
2026-05-19	56.91	61.00	56.08	60.81	+4.25%	231,949,700
2026-05-18	57.47	61.96	57.01	58.33	+0.48%	240,294,280
2026-05-15	55.17	59.73	54.63	58.05	+6.89%	251,079,832
2026-05-14	57.79	57.79	54.28	54.31	-5.53%	174,451,474
2026-05-13	53.51	57.97	53.20	57.49	+4.07%	218,212,309
2026-05-12	56.76	56.99	54.60	55.24	-1.06%	224,398,600
2026-05-11	53.80	55.83	53.19	55.83	+10.01%	162,994,255
2026-05-08	48.00	51.59	47.10	50.75	+4.08%	168,654,906
2026-05-07	48.90	49.50	47.47	48.76	+1.16%	132,166,219
2026-05-06	47.86	49.18	47.85	48.20	+5.79%	149,998,286
2026-04-30	44.65	45.86	44.11	45.56	+2.71%	101,403,022
2026-04-29	44.20	44.63	43.09	44.36	-1.64%	86,287,559
2026-04-28	46.10	46.49	44.76	45.10	-2.63%	80,439,998
2026-04-27	46.00	46.95	45.55	46.32	+3.19%	102,131,277
2026-04-24	44.82	45.87	44.51	44.89	+1.08%	70,028,949
2026-04-23	45.56	45.78	44.04	44.41	-2.42%	66,315,595
2026-04-22	43.84	45.68	43.77	45.51	+3.36%	76,861,446
2026-04-21	44.50	44.60	43.13	44.03	-1.03%	46,511,624
2026-04-20	44.00	45.00	43.49	44.49	+1.16%	61,180,808
2026-04-17	43.68	44.60	43.25	43.98	+0.57%	61,394,169
2026-04-16	43.60	44.02	43.20	43.73	+0.32%	44,243,272
2026-04-15	44.50	44.70	43.36	43.59	-1.69%	68,066,554
2026-04-14	43.60	45.08	43.30	44.34	+3.48%	82,549,995
2026-04-13	42.50	43.50	42.50	42.85	-0.40%	44,321,080
2026-04-10	42.74	43.79	42.74	43.02	+2.65%	66,766,919
2026-04-09	41.17	42.47	41.05	41.91	-0.17%	49,753,341
2026-04-08	40.05	41.98	40.03	41.98	+8.14%	71,371,225
2026-04-07	38.70	39.06	38.54	38.82	+1.38%	27,382,119
2026-04-03	38.88	38.98	38.02	38.29	-0.49%	26,170,612
2026-04-02	39.53	39.53	38.28	38.48	-2.56%	32,891,527
2026-04-01	39.88	39.89	39.24	39.49	+1.91%	36,706,954
2026-03-31	39.50	39.60	38.55	38.75	-2.74%	40,400,504
2026-03-30	38.66	39.97	38.45	39.84	+0.78%	33,889,063
2026-03-27	38.85	39.94	38.60	39.53	+0.25%	36,794,000
2026-03-26	40.40	40.76	39.24	39.43	-2.98%	37,774,932
2026-03-25	39.90	41.26	39.87	40.64	+3.02%	53,328,858
2026-03-24	39.90	39.97	38.39	39.45	+0.95%	46,118,069
2026-03-23	40.48	41.18	38.67	39.08	-7.02%	75,710,390
2026-03-20	44.66	44.75	42.00	42.03	-4.89%	77,282,375
2026-03-19	44.79	45.17	44.00	44.19	-3.45%	53,194,153
2026-03-18	44.25	46.17	43.93	45.77	+4.62%	79,123,287
2026-03-17	46.03	46.04	43.69	43.75	-4.37%	62,111,435
2026-03-16	45.31	46.46	44.15	45.75	+0.59%	70,527,085
2026-03-13	45.27	46.80	44.79	45.48	-0.55%	54,306,364
2026-03-12	46.60	47.68	45.44	45.73	-2.31%	65,357,402
2026-03-11	46.46	48.26	46.33	46.81	+1.76%	91,787,914
2026-03-10	46.00	46.60	45.35	46.00	+2.22%	71,321,624
2026-03-09	45.63	45.63	42.70	45.00	-4.34%	107,581,854
2026-03-06	48.10	49.09	46.86	47.04	-3.41%	92,025,304
2026-03-05	49.30	50.33	48.22	48.70	+1.76%	114,724,045
2026-03-04	45.91	49.45	45.91	47.86	+0.61%	99,526,481
2026-03-03	47.30	49.89	46.94	47.57	+1.71%	155,758,016
2026-03-02	46.78	47.68	46.70	46.77	-2.89%	63,626,436
2026-02-27	47.76	48.24	46.31	48.16	-1.15%	81,754,727
2026-02-26	46.90	49.98	46.60	48.72	+3.84%	100,939,758
2026-02-25	47.45	47.63	45.40	46.92	+0.39%	83,846,812
2026-02-24	46.90	47.42	46.05	46.74	+1.32%	55,100,734
2026-02-13	46.00	46.97	45.80	46.13	-1.07%	43,143,897
2026-02-12	46.50	46.97	46.19	46.63	+0.95%	48,274,790
2026-02-11	45.86	46.86	45.80	46.19	-0.11%	33,914,795
2026-02-10	46.77	47.49	46.10	46.24	-1.11%	44,473,388
2026-02-09	45.20	46.96	44.50	46.76	+6.13%	77,345,433
2026-02-06	43.99	44.68	43.50	44.06	-1.34%	48,646,811
2026-02-05	44.88	45.09	43.87	44.66	-2.64%	64,707,601
2026-02-04	46.99	47.13	45.40	45.87	-3.82%	69,844,609
2026-02-03	47.45	47.82	46.84	47.69	+2.91%	64,265,594
2026-02-02	48.44	48.75	46.21	46.34	-6.35%	95,664,825
2026-01-30	48.95	50.14	47.90	49.48	+1.02%	92,342,017
2026-01-29	49.40	51.00	48.80	48.98	-2.14%	90,323,132
2026-01-28	49.26	51.40	49.19	50.05	+3.84%	151,152,671
2026-01-27	47.18	48.66	46.15	48.20	+1.88%	129,552,119
2026-01-26	48.83	49.32	47.05	47.31	-3.49%	125,961,710
2026-01-23	49.40	50.35	48.45	49.02	-0.77%	165,477,934
2026-01-22	54.59	54.63	48.91	49.40	-6.10%	251,036,977
2026-01-21	49.01	53.57	48.58	52.61	+6.30%	231,403,760
2026-01-20	48.83	50.28	48.40	49.49	+1.35%	178,916,455
2026-01-19	49.16	50.76	47.96	48.83	+0.91%	239,101,352
2026-01-16	45.00	48.39	44.80	48.39	+10.00%	197,080,479
2026-01-15	41.71	44.16	41.47	43.99	+4.79%	125,270,549
2026-01-14	42.20	43.31	41.53	41.98	-0.52%	86,562,008
2026-01-13	43.50	43.80	41.98	42.20	-3.39%	101,869,675
2026-01-12	41.98	45.28	41.98	43.68	+6.07%	167,549,851
2026-01-09	39.25	41.49	39.25	41.18	+5.64%	134,851,185
2026-01-08	38.80	39.60	38.68	38.98	-0.26%	64,056,495
2026-01-07	39.06	39.59	38.50	39.08	+1.66%	97,859,100
2026-01-06	38.60	38.69	38.06	38.44	+0.21%	58,452,059
2026-01-05	37.20	38.60	37.20	38.36	+4.30%	79,525,985
2025-12-31	37.26	37.35	36.70	36.78	-0.86%	28,095,490
2025-12-30	36.53	37.24	36.51	37.10	+1.31%	33,480,259
2025-12-29	36.81	37.11	36.55	36.62	-0.49%	28,355,191
2025-12-26	36.96	37.26	36.66	36.80	-0.89%	30,489,723
2025-12-25	37.16	37.40	36.94	37.13	+0.03%	27,905,801
2025-12-24	36.84	37.20	36.70	37.12	+1.34%	32,623,248
2025-12-23	36.80	36.99	36.47	36.63	-0.43%	28,296,372
2025-12-22	36.05	36.89	36.03	36.79	+2.88%	41,516,939
2025-12-19	35.97	36.35	35.74	35.76	+0.25%	24,064,359
2025-12-18	35.60	36.15	35.57	35.67	-0.72%	22,518,805
2025-12-17	35.30	36.05	35.13	35.93	+1.55%	27,849,810
2025-12-16	36.00	36.15	35.10	35.38	-1.83%	27,127,806
2025-12-15	36.48	36.57	36.01	36.04	-2.12%	25,048,397
2025-12-12	36.42	36.95	35.98	36.82	+1.13%	33,601,146
2025-12-11	37.16	37.17	36.37	36.41	-2.10%	26,025,243
2025-12-10	36.70	37.30	36.45	37.19	+0.79%	30,528,865
2025-12-09	37.12	37.39	36.80	36.90	-1.02%	29,713,283
2025-12-08	36.73	37.47	36.61	37.28	+1.47%	38,282,025
2025-12-05	36.99	36.99	36.22	36.74	-0.68%	28,128,675
2025-12-04	36.48	36.99	36.01	36.99	+1.04%	28,584,518
2025-12-03	36.53	37.78	36.46	36.61	+0.41%	35,654,280
2025-12-02	37.00	37.00	36.40	36.46	-1.73%	27,538,492
2025-12-01	36.98	37.22	36.50	37.10	+3.31%	48,395,869
2025-11-28	35.61	35.98	35.43	35.91	+0.45%	23,399,785
2025-11-27	35.85	36.56	35.73	35.75	-0.14%	36,700,158
2025-11-26	35.48	36.08	35.26	35.80	+0.82%	36,563,489
2025-11-25	35.44	35.93	35.28	35.51	+1.31%	32,948,443
2025-11-24	35.01	35.26	34.58	35.05	+0.57%	28,559,949
2025-11-21	35.60	35.80	34.80	34.85	-3.52%	42,233,532
2025-11-20	36.99	37.08	36.11	36.12	-1.28%	26,871,999
2025-11-19	37.01	37.20	36.39	36.59	-1.56%	29,693,719
2025-11-18	37.01	37.52	36.81	37.17	+0.24%	28,868,445
2025-11-17	37.00	37.33	36.77	37.08	+0.08%	28,551,304
2025-11-14	37.80	37.81	37.03	37.05	-3.11%	48,226,236
2025-11-13	37.67	38.42	37.61	38.24	+1.46%	34,916,245
2025-11-12	38.30	38.30	37.46	37.69	-2.15%	40,462,795
2025-11-11	39.50	39.69	38.51	38.52	-1.71%	39,938,220
2025-11-10	39.15	39.58	38.88	39.19	+0.69%	38,152,359
2025-11-07	39.24	39.25	38.80	38.92	-1.94%	35,648,645
2025-11-06	39.27	39.70	38.91	39.69	+2.08%	48,840,818
2025-11-05	38.56	39.23	38.50	38.88	-2.36%	49,717,864
2025-11-04	39.58	41.21	39.44	39.82	+0.94%	71,868,602
2025-11-03	39.80	39.81	38.44	39.45	-1.42%	66,861,761
2025-10-31	41.30	41.31	40.00	40.02	-3.80%	80,387,834
2025-10-30	42.09	42.60	41.55	41.60	-0.48%	92,839,206
2025-10-29	41.63	42.39	41.42	41.80	-0.21%	67,862,839
2025-10-28	42.02	42.93	41.60	41.89	-0.48%	95,768,243
2025-10-27	41.88	42.50	41.00	42.09	+2.78%	123,359,141
2025-10-24	40.40	41.10	40.10	40.95	+2.81%	75,658,558
2025-10-23	39.60	39.84	38.86	39.83	-0.25%	45,822,407
2025-10-22	40.19	40.50	39.56	39.93	-1.41%	46,589,992
2025-10-21	39.65	40.50	39.53	40.50	+2.30%	65,598,869
2025-10-20	40.25	40.57	39.39	39.59	+0.23%	59,487,514
2025-10-17	41.05	41.58	39.47	39.50	-5.32%	83,649,260
2025-10-16	41.70	42.60	41.35	41.72	-0.48%	74,077,490
2025-10-15	41.03	41.94	39.91	41.92	+2.77%	84,115,639
2025-10-14	44.30	44.48	40.58	40.79	-6.47%	137,290,704
2025-10-13	40.96	43.93	40.96	43.61	-0.37%	120,308,229
2025-10-10	45.55	45.85	43.48	43.77	-6.87%	166,155,591
2025-10-09	45.31	47.60	45.00	47.00	+6.60%	230,258,658
2025-09-30	41.84	44.98	41.14	44.09	+7.83%	215,434,169
2025-09-29	41.33	41.67	40.43	40.89	-1.06%	102,754,051

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：5月（+31.97%）。最弱月份：7月（-17.57%）。基于2年每日数据（2025–2026）。

1月+15.28%
2月-0.94%
3月-11.61%
4月+5.44%
5月+31.97%
6月+21.03%
7月-17.57%
8月+19.85%
9月-2.57%
10月-14.85%
11月-8.97%
12月-0.86%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

JCET Group Co Ltd（600584.SHG）最新收盘价是多少？

2026-10-16 收于 56.96，来自Closelook数据湖的每日价格记录。

600584.SHG 的52周最高价和最低价是多少？

过去52周最高 113.87、最低 34.58（截至 2026-10-16）。

JCET Group Co Ltd 历史上最强和最弱的月份是哪个？

历史上，600584.SHG 最强的日历月份是5月（平均 +31.97%），最弱的是7月（平均 -17.57%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的431根日线计算。