捷顺科技(002609)股票行情
捷顺科技(002609)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 11.07 | 11.40 | 0.39 | 3.54% | 10.97 | 11.45 | 177628 | 19983.73 | 3.87% |
| 2025-07-31 | 11.23 | 11.01 | -0.23 | -2.05% | 10.97 | 11.44 | 184079 | 20551.69 | 4.01% |
| 2025-07-30 | 11.64 | 11.24 | -0.37 | -3.19% | 11.21 | 11.65 | 207453 | 23531.17 | 4.52% |
| 2025-07-29 | 11.37 | 11.61 | 0.20 | 1.75% | 11.34 | 11.79 | 265094 | 30604.07 | 5.77% |
| 2025-07-28 | 11.33 | 11.41 | 0.08 | 0.71% | 11.19 | 11.46 | 123564 | 14024.25 | 2.69% |
| 2025-07-25 | 11.35 | 11.33 | 0.02 | 0.18% | 11.12 | 11.40 | 116674 | 13170.26 | 2.54% |
| 2025-07-24 | 11.27 | 11.31 | 0.04 | 0.35% | 11.22 | 11.40 | 108425 | 12238.46 | 2.36% |
| 2025-07-23 | 11.33 | 11.27 | -0.08 | -0.70% | 11.23 | 11.41 | 105104 | 11880.22 | 2.29% |
| 2025-07-22 | 11.47 | 11.35 | -0.15 | -1.30% | 11.28 | 11.58 | 139693 | 15929.78 | 3.04% |
| 2025-07-21 | 11.50 | 11.50 | -0.07 | -0.61% | 11.41 | 11.62 | 140636 | 16166.33 | 3.06% |
| 2025-07-18 | 11.73 | 11.57 | -0.16 | -1.36% | 11.55 | 11.87 | 177694 | 20780.48 | 3.87% |
| 2025-07-17 | 11.70 | 11.73 | 0.03 | 0.26% | 11.67 | 11.93 | 128438 | 15084.62 | 2.80% |
| 2025-07-16 | 11.75 | 11.70 | -0.09 | -0.76% | 11.60 | 11.85 | 161615 | 18886.91 | 3.52% |
| 2025-07-15 | 11.72 | 11.79 | 0.06 | 0.51% | 11.60 | 11.90 | 197969 | 23225.20 | 4.31% |
| 2025-07-14 | 11.92 | 11.73 | -0.19 | -1.59% | 11.61 | 12.03 | 209203 | 24543.24 | 4.55% |
| 2025-07-11 | 11.95 | 11.92 | -0.01 | -0.08% | 11.70 | 12.09 | 259720 | 30868.14 | 5.65% |
| 2025-07-10 | 11.86 | 11.93 | -0.12 | -1.00% | 11.58 | 12.25 | 349062 | 41352.40 | 7.60% |
| 2025-07-09 | 11.88 | 12.05 | 0.54 | 4.69% | 11.50 | 12.63 | 569509 | 68272.71 | 12.40% |
| 2025-07-08 | 11.58 | 11.51 | 0.08 | 0.70% | 11.33 | 11.60 | 230150 | 26423.75 | 5.01% |
| 2025-07-07 | 11.10 | 11.43 | 0.22 | 1.96% | 11.03 | 11.70 | 336653 | 38600.87 | 7.33% |
| 2025-07-04 | 10.85 | 11.21 | 0.43 | 3.99% | 10.55 | 11.35 | 429081 | 47284.18 | 9.34% |
| 2025-07-03 | 10.78 | 10.78 | 0.00 | 0.00% | 10.71 | 10.87 | 152864 | 16466.26 | 3.33% |
| 2025-07-02 | 11.19 | 10.78 | -0.41 | -3.66% | 10.66 | 11.19 | 247616 | 26801.30 | 5.39% |
| 2025-07-01 | 11.75 | 11.19 | -0.49 | -4.20% | 11.00 | 11.81 | 404956 | 45515.37 | 8.81% |
| 2025-06-30 | 11.36 | 11.68 | 0.30 | 2.64% | 11.27 | 12.09 | 496863 | 57966.34 | 10.82% |
| 2025-06-27 | 12.00 | 11.38 | -0.60 | -5.01% | 11.24 | 12.27 | 761482 | 89264.35 | 16.58% |
| 2025-06-26 | 10.78 | 11.98 | 1.09 | 10.01% | 10.71 | 11.98 | 365492 | 41823.55 | 7.96% |
| 2025-06-25 | 10.65 | 10.89 | 0.16 | 1.49% | 10.50 | 10.95 | 171299 | 18418.45 | 3.73% |
| 2025-06-24 | 10.35 | 10.73 | 0.39 | 3.77% | 10.35 | 10.94 | 156031 | 16720.00 | 3.40% |
| 2025-06-23 | 10.00 | 10.34 | 0.18 | 1.77% | 10.00 | 10.40 | 95214 | 9757.33 | 2.07% |
| 2025-06-20 | 10.51 | 10.16 | -0.43 | -4.06% | 10.07 | 10.65 | 157857 | 16161.40 | 3.44% |
| 2025-06-19 | 10.66 | 10.59 | -0.11 | -1.03% | 10.54 | 11.06 | 160977 | 17344.12 | 3.50% |
| 2025-06-18 | 10.62 | 10.70 | 0.11 | 1.04% | 10.43 | 10.99 | 138186 | 14892.02 | 3.01% |
| 2025-06-17 | 10.95 | 10.59 | -0.38 | -3.46% | 10.53 | 10.98 | 186581 | 19952.62 | 4.06% |
| 2025-06-16 | 10.20 | 10.97 | 0.47 | 4.48% | 10.20 | 11.10 | 277643 | 29814.07 | 6.04% |
| 2025-06-13 | 10.90 | 10.50 | -0.06 | -0.57% | 10.38 | 11.19 | 283780 | 30471.13 | 6.18% |
| 2025-06-12 | 10.64 | 10.56 | -0.14 | -1.31% | 10.45 | 10.67 | 110855 | 11702.71 | 2.41% |
| 2025-06-11 | 10.77 | 10.70 | -0.07 | -0.65% | 10.65 | 10.86 | 76536 | 8221.41 | 1.67% |
| 2025-06-10 | 10.87 | 10.77 | -0.11 | -1.01% | 10.56 | 10.88 | 133983 | 14348.14 | 2.92% |
| 2025-06-09 | 10.70 | 10.88 | 0.12 | 1.12% | 10.54 | 10.93 | 155087 | 16726.37 | 3.38% |
| 2025-06-06 | 10.93 | 10.76 | -0.42 | -3.76% | 10.70 | 11.22 | 222941 | 24244.20 | 4.85% |
| 2025-06-05 | 10.78 | 11.18 | 0.49 | 4.58% | 10.76 | 11.47 | 353225 | 39375.57 | 7.69% |
| 2025-06-04 | 10.65 | 10.69 | 0.04 | 0.38% | 10.52 | 10.86 | 218226 | 23312.83 | 4.75% |
| 2025-06-03 | 10.78 | 10.65 | -0.13 | -1.21% | 10.56 | 10.94 | 231203 | 24745.49 | 5.03% |
| 2025-05-30 | 11.30 | 10.78 | -0.02 | -0.19% | 10.74 | 11.56 | 469996 | 52299.92 | 10.23% |
| 2025-05-29 | 9.85 | 10.87 | 0.99 | 10.02% | 9.84 | 10.87 | 206232 | 21739.92 | 4.49% |
| 2025-05-28 | 9.93 | 9.88 | -0.04 | -0.40% | 9.85 | 10.02 | 42561 | 4213.52 | 0.93% |
| 2025-05-27 | 10.11 | 9.92 | -0.19 | -1.88% | 9.88 | 10.12 | 48109 | 4787.08 | 1.05% |
| 2025-05-26 | 9.75 | 10.11 | 0.30 | 3.06% | 9.62 | 10.12 | 68824 | 6869.34 | 1.50% |
| 2025-05-23 | 9.95 | 9.81 | -0.14 | -1.41% | 9.75 | 10.02 | 63567 | 6279.03 | 1.38% |
| 2025-05-22 | 9.91 | 9.95 | -0.02 | -0.20% | 9.85 | 10.07 | 48519 | 4832.46 | 1.06% |
| 2025-05-21 | 10.10 | 9.97 | -0.13 | -1.29% | 9.85 | 10.11 | 58358 | 5811.60 | 1.27% |
| 2025-05-20 | 9.93 | 10.10 | 0.14 | 1.41% | 9.80 | 10.24 | 91681 | 9239.49 | 2.00% |
| 2025-05-19 | 9.97 | 9.96 | 0.00 | 0.00% | 9.78 | 9.98 | 48765 | 4830.20 | 1.06% |
| 2025-05-16 | 9.93 | 9.96 | 0.10 | 1.01% | 9.82 | 10.02 | 54850 | 5447.26 | 1.19% |
| 2025-05-15 | 10.00 | 9.86 | -0.14 | -1.40% | 9.78 | 10.00 | 70455 | 6958.41 | 1.53% |
| 2025-05-14 | 10.17 | 10.00 | -0.14 | -1.38% | 9.94 | 10.30 | 100527 | 10123.92 | 2.19% |
| 2025-05-13 | 10.31 | 10.14 | -0.12 | -1.17% | 10.10 | 10.40 | 70037 | 7146.19 | 1.52% |
| 2025-05-12 | 10.20 | 10.26 | 0.04 | 0.39% | 10.19 | 10.53 | 84795 | 8750.99 | 1.85% |
| 2025-05-09 | 10.25 | 10.22 | -0.04 | -0.39% | 10.16 | 10.45 | 91328 | 9367.47 | 1.99% |
| 2025-05-08 | 10.19 | 10.26 | 0.02 | 0.20% | 10.14 | 10.29 | 93853 | 9589.12 | 2.04% |
| 2025-05-07 | 10.72 | 10.24 | -0.42 | -3.94% | 10.12 | 10.78 | 161115 | 16706.73 | 3.51% |
| 2025-05-06 | 10.40 | 10.66 | 0.33 | 3.19% | 10.28 | 10.83 | 165028 | 17436.46 | 3.59% |
| 2025-04-30 | 10.16 | 10.33 | 0.10 | 0.98% | 10.10 | 10.40 | 140184 | 14390.65 | 3.05% |
| 2025-04-29 | 9.95 | 10.23 | 0.25 | 2.51% | 9.88 | 10.45 | 187078 | 19195.87 | 4.07% |
| 2025-04-28 | 10.19 | 9.98 | 0.02 | 0.20% | 9.98 | 10.55 | 195212 | 19869.94 | 4.25% |
| 2025-04-25 | 9.61 | 9.96 | 0.33 | 3.43% | 9.57 | 10.03 | 141288 | 13853.97 | 3.08% |
| 2025-04-24 | 9.81 | 9.63 | -0.25 | -2.53% | 9.61 | 10.10 | 139930 | 13698.44 | 3.05% |
| 2025-04-23 | 10.00 | 9.88 | -0.12 | -1.20% | 9.80 | 10.10 | 127693 | 12665.95 | 2.78% |
| 2025-04-22 | 10.11 | 10.00 | -0.10 | -0.99% | 9.98 | 10.49 | 259082 | 26384.92 | 5.64% |
| 2025-04-21 | 9.70 | 10.10 | 0.42 | 4.34% | 9.70 | 10.42 | 230912 | 23472.98 | 5.03% |
| 2025-04-18 | 10.08 | 9.68 | -0.45 | -4.44% | 9.60 | 10.11 | 175629 | 17168.88 | 3.82% |
| 2025-04-17 | 9.45 | 10.13 | 0.59 | 6.18% | 9.41 | 10.21 | 290996 | 28967.37 | 6.33% |
| 2025-04-16 | 9.45 | 9.54 | -0.01 | -0.10% | 9.19 | 9.55 | 108363 | 10195.55 | 2.36% |
| 2025-04-15 | 9.37 | 9.55 | 0.18 | 1.92% | 9.24 | 9.62 | 176172 | 16686.15 | 3.83% |
| 2025-04-14 | 9.30 | 9.37 | 0.24 | 2.63% | 9.20 | 9.67 | 218387 | 20582.44 | 4.75% |
| 2025-04-11 | 8.25 | 9.13 | 0.83 | 10.00% | 8.15 | 9.13 | 187079 | 16404.94 | 4.07% |
| 2025-04-10 | 8.07 | 8.30 | 0.38 | 4.80% | 8.07 | 8.44 | 155770 | 12992.02 | 3.39% |
| 2025-04-09 | 7.80 | 7.92 | -0.03 | -0.38% | 7.29 | 7.95 | 128552 | 9873.42 | 2.80% |
| 2025-04-08 | 8.21 | 7.95 | -0.41 | -4.90% | 7.72 | 8.35 | 212978 | 16939.97 | 4.64% |
深证大盘股票行情在线 K线走势图
