捷成股份(300182)股票行情
捷成股份(300182)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 | 5.87 | 6.11 | 0.37 | 6.45% | 5.68 | 6.20 | 3432399 | 203518.38 | 15.19% | 61.00 |
| 2025-07-31 | 5.67 | 5.74 | 0.04 | 0.70% | 5.61 | 5.82 | 1480656 | 84883.61 | 6.55% | 82.00 |
| 2025-07-30 | 5.65 | 5.70 | 0.03 | 0.53% | 5.63 | 5.78 | 1152989 | 65797.79 | 5.10% | 0.00 |
| 2025-07-29 | 5.69 | 5.67 | -0.05 | -0.87% | 5.59 | 5.71 | 697506 | 39316.05 | 3.09% | 0.00 |
| 2025-07-28 | 5.74 | 5.72 | 0.01 | 0.18% | 5.69 | 5.77 | 772504 | 44227.08 | 3.42% | 50.00 |
| 2025-07-25 | 5.65 | 5.71 | 0.06 | 1.06% | 5.61 | 5.74 | 993972 | 56563.96 | 4.40% | 4.00 |
| 2025-07-24 | 5.53 | 5.65 | 0.13 | 2.36% | 5.52 | 5.65 | 783599 | 43915.60 | 3.47% | 97.00 |
| 2025-07-23 | 5.56 | 5.52 | -0.06 | -1.08% | 5.52 | 5.61 | 675060 | 37575.60 | 2.99% | 15.00 |
| 2025-07-22 | 5.64 | 5.58 | -0.05 | -0.89% | 5.53 | 5.65 | 719242 | 40139.24 | 3.18% | 0.00 |
| 2025-07-21 | 5.62 | 5.63 | -0.01 | -0.18% | 5.59 | 5.67 | 712793 | 40114.28 | 3.15% | 52.00 |
| 2025-07-18 | 5.70 | 5.64 | 0.02 | 0.36% | 5.63 | 5.85 | 1322722 | 75480.71 | 5.85% | 40.00 |
| 2025-07-17 | 5.56 | 5.62 | 0.03 | 0.54% | 5.52 | 5.62 | 701459 | 39177.36 | 3.10% | 33.00 |
| 2025-07-16 | 5.51 | 5.59 | 0.06 | 1.08% | 5.50 | 5.69 | 1021534 | 57385.63 | 4.52% | 0.00 |
| 2025-07-15 | 5.50 | 5.53 | 0.03 | 0.55% | 5.42 | 5.55 | 732236 | 40162.38 | 3.24% | 20.00 |
| 2025-07-14 | 5.59 | 5.50 | -0.11 | -1.96% | 5.49 | 5.61 | 742340 | 40980.15 | 3.29% | 20.00 |
| 2025-07-11 | 5.61 | 5.61 | 0.02 | 0.36% | 5.53 | 5.64 | 802177 | 44924.46 | 3.55% | 30.00 |
| 2025-07-10 | 5.57 | 5.59 | 0.03 | 0.54% | 5.54 | 5.65 | 857054 | 47895.89 | 3.79% | 10.00 |
| 2025-07-09 | 5.47 | 5.56 | 0.09 | 1.65% | 5.46 | 5.67 | 1381106 | 76967.38 | 6.11% | 20.00 |
| 2025-07-08 | 5.37 | 5.47 | 0.09 | 1.67% | 5.35 | 5.47 | 700240 | 38062.93 | 3.10% | 30.00 |
| 2025-07-07 | 5.37 | 5.38 | -0.01 | -0.19% | 5.36 | 5.43 | 416039 | 22408.14 | 1.84% | 0.00 |
| 2025-07-04 | 5.42 | 5.39 | -0.04 | -0.74% | 5.35 | 5.45 | 595973 | 32203.53 | 2.64% | 25.00 |
| 2025-07-03 | 5.40 | 5.43 | 0.03 | 0.56% | 5.39 | 5.47 | 509599 | 27679.02 | 2.26% | 0.00 |
| 2025-07-02 | 5.42 | 5.40 | -0.05 | -0.92% | 5.36 | 5.47 | 575401 | 31141.95 | 2.55% | 19.00 |
| 2025-07-01 | 5.50 | 5.45 | -0.06 | -1.09% | 5.41 | 5.51 | 620629 | 33854.72 | 2.75% | 0.00 |
| 2025-06-30 | 5.42 | 5.51 | 0.10 | 1.85% | 5.39 | 5.54 | 902208 | 49531.68 | 3.99% | 8.00 |
| 2025-06-27 | 5.45 | 5.41 | 0.00 | 0.00% | 5.39 | 5.48 | 639613 | 34712.08 | 2.83% | 111.00 |
| 2025-06-26 | 5.44 | 5.41 | -0.04 | -0.73% | 5.39 | 5.48 | 665633 | 36212.89 | 2.95% | 21.00 |
| 2025-06-25 | 5.40 | 5.45 | 0.06 | 1.11% | 5.34 | 5.45 | 757801 | 40894.55 | 3.35% | 20.00 |
| 2025-06-24 | 5.29 | 5.39 | 0.13 | 2.47% | 5.28 | 5.42 | 759325 | 40811.50 | 3.36% | 0.00 |
| 2025-06-23 | 5.16 | 5.26 | 0.09 | 1.74% | 5.13 | 5.27 | 504956 | 26410.20 | 2.23% | 0.00 |
| 2025-06-20 | 5.35 | 5.17 | -0.19 | -3.54% | 5.17 | 5.39 | 738382 | 38597.03 | 3.27% | 21.00 |
| 2025-06-19 | 5.34 | 5.36 | 0.01 | 0.19% | 5.26 | 5.42 | 853854 | 45658.31 | 3.78% | 0.00 |
| 2025-06-18 | 5.38 | 5.35 | -0.06 | -1.11% | 5.30 | 5.41 | 567037 | 30307.47 | 2.51% | 74.00 |
| 2025-06-17 | 5.49 | 5.41 | -0.07 | -1.28% | 5.38 | 5.51 | 779997 | 42393.64 | 3.45% | 0.00 |
| 2025-06-16 | 5.27 | 5.48 | 0.18 | 3.40% | 5.27 | 5.58 | 1100895 | 59908.34 | 4.87% | 369.00 |
| 2025-06-13 | 5.47 | 5.30 | -0.19 | -3.46% | 5.27 | 5.48 | 1025213 | 54737.79 | 4.54% | 0.00 |
| 2025-06-12 | 5.39 | 5.49 | 0.08 | 1.48% | 5.36 | 5.53 | 1113729 | 61029.59 | 4.93% | 24.00 |
| 2025-06-11 | 5.34 | 5.41 | 0.03 | 0.56% | 5.32 | 5.44 | 680556 | 36789.34 | 3.01% | 0.00 |
| 2025-06-10 | 5.36 | 5.38 | 0.01 | 0.19% | 5.24 | 5.39 | 741216 | 39460.70 | 3.28% | 70.00 |
| 2025-06-09 | 5.28 | 5.37 | 0.10 | 1.90% | 5.28 | 5.41 | 659648 | 35322.74 | 2.92% | 0.00 |
| 2025-06-06 | 5.32 | 5.27 | -0.05 | -0.94% | 5.25 | 5.35 | 476872 | 25174.05 | 2.11% | 0.00 |
| 2025-06-05 | 5.28 | 5.32 | 0.05 | 0.95% | 5.24 | 5.35 | 619332 | 32870.18 | 2.74% | 39.00 |
| 2025-06-04 | 5.24 | 5.27 | 0.03 | 0.57% | 5.23 | 5.29 | 408731 | 21546.49 | 1.81% | 0.00 |
| 2025-06-03 | 5.16 | 5.24 | 0.08 | 1.55% | 5.14 | 5.32 | 622498 | 32766.73 | 2.75% | 0.00 |
| 2025-05-30 | 5.26 | 5.16 | -0.13 | -2.46% | 5.15 | 5.29 | 560100 | 29144.10 | 2.48% | 60.00 |
| 2025-05-29 | 5.16 | 5.29 | 0.13 | 2.52% | 5.12 | 5.29 | 832976 | 43672.57 | 3.69% | 23.00 |
| 2025-05-28 | 5.18 | 5.16 | -0.04 | -0.77% | 5.14 | 5.22 | 448757 | 23204.48 | 1.99% | 36.00 |
| 2025-05-27 | 5.20 | 5.20 | -0.02 | -0.38% | 5.14 | 5.23 | 486318 | 25222.30 | 2.15% | 440.00 |
| 2025-05-26 | 5.11 | 5.22 | 0.09 | 1.75% | 5.11 | 5.24 | 470662 | 24471.55 | 2.08% | 262.00 |
| 2025-05-23 | 5.23 | 5.13 | -0.13 | -2.47% | 5.13 | 5.28 | 629702 | 32789.23 | 2.79% | 180.00 |
| 2025-05-22 | 5.22 | 5.26 | 0.02 | 0.38% | 5.17 | 5.32 | 685334 | 36052.98 | 3.03% | 59.00 |
| 2025-05-21 | 5.29 | 5.24 | -0.09 | -1.69% | 5.24 | 5.31 | 427554 | 22513.59 | 1.89% | 0.00 |
| 2025-05-20 | 5.22 | 5.33 | 0.09 | 1.72% | 5.20 | 5.35 | 639051 | 33767.88 | 2.83% | 10.00 |
| 2025-05-19 | 5.20 | 5.24 | 0.02 | 0.38% | 5.14 | 5.27 | 465199 | 24243.99 | 2.06% | 50.00 |
| 2025-05-16 | 5.20 | 5.22 | -0.01 | -0.19% | 5.18 | 5.27 | 403176 | 21116.04 | 1.78% | 0.00 |
| 2025-05-15 | 5.34 | 5.23 | -0.12 | -2.24% | 5.21 | 5.34 | 584511 | 30695.27 | 2.59% | 58.00 |
| 2025-05-14 | 5.36 | 5.35 | -0.02 | -0.37% | 5.28 | 5.41 | 682524 | 36441.19 | 3.02% | 6.00 |
| 2025-05-13 | 5.47 | 5.37 | -0.03 | -0.56% | 5.36 | 5.49 | 573158 | 31035.21 | 2.54% | 0.00 |
| 2025-05-12 | 5.39 | 5.40 | 0.05 | 0.93% | 5.36 | 5.43 | 517385 | 27885.46 | 2.29% | 113.00 |
| 2025-05-09 | 5.46 | 5.35 | -0.14 | -2.55% | 5.32 | 5.47 | 779063 | 41879.62 | 3.45% | 0.00 |
| 2025-05-08 | 5.39 | 5.49 | 0.08 | 1.48% | 5.36 | 5.53 | 771480 | 42230.52 | 3.41% | 26.00 |
| 2025-05-07 | 5.52 | 5.41 | -0.06 | -1.10% | 5.34 | 5.56 | 851166 | 46193.28 | 3.77% | 30.00 |
| 2025-05-06 | 5.32 | 5.47 | 0.18 | 3.40% | 5.31 | 5.47 | 831855 | 45011.88 | 3.68% | 32.00 |
| 2025-04-30 | 5.24 | 5.29 | 0.07 | 1.34% | 5.23 | 5.37 | 722342 | 38331.45 | 3.20% | 28.00 |
| 2025-04-29 | 5.17 | 5.22 | 0.05 | 0.97% | 5.13 | 5.27 | 703711 | 36811.22 | 3.11% | 33.00 |
| 2025-04-28 | 5.12 | 5.17 | 0.04 | 0.78% | 5.08 | 5.31 | 789551 | 40933.76 | 3.49% | 80.00 |
| 2025-04-25 | 5.10 | 5.13 | 0.13 | 2.60% | 5.10 | 5.22 | 918390 | 47452.41 | 4.06% | 22.00 |
| 2025-04-24 | 5.15 | 5.00 | -0.19 | -3.66% | 4.99 | 5.17 | 736930 | 37185.13 | 3.26% | 0.00 |
| 2025-04-23 | 5.11 | 5.19 | 0.05 | 0.97% | 5.01 | 5.21 | 1041195 | 53137.39 | 4.61% | 94.00 |
| 2025-04-22 | 5.20 | 5.14 | -0.09 | -1.72% | 5.11 | 5.24 | 483034 | 24895.63 | 2.14% | 2.00 |
| 2025-04-21 | 5.11 | 5.23 | 0.12 | 2.35% | 5.06 | 5.23 | 503209 | 26113.14 | 2.23% | 0.00 |
| 2025-04-18 | 5.08 | 5.11 | 0.01 | 0.20% | 5.05 | 5.13 | 358572 | 18252.11 | 1.59% | 0.00 |
| 2025-04-17 | 5.06 | 5.10 | 0.00 | 0.00% | 5.02 | 5.17 | 385173 | 19728.38 | 1.70% | 60.00 |
| 2025-04-16 | 5.14 | 5.10 | -0.08 | -1.54% | 5.01 | 5.19 | 521606 | 26600.89 | 2.31% | 0.00 |
| 2025-04-15 | 5.16 | 5.18 | 0.03 | 0.58% | 5.13 | 5.24 | 522267 | 27011.40 | 2.31% | 3.00 |
| 2025-04-14 | 5.20 | 5.15 | 0.02 | 0.39% | 5.13 | 5.24 | 612660 | 31803.54 | 2.71% | 54.00 |
| 2025-04-11 | 5.10 | 5.13 | 0.02 | 0.39% | 5.08 | 5.20 | 646526 | 33189.18 | 2.86% | 8.00 |
| 2025-04-10 | 5.12 | 5.11 | 0.14 | 2.82% | 5.06 | 5.26 | 881212 | 45484.35 | 3.90% | 203.00 |
| 2025-04-09 | 4.73 | 4.97 | 0.17 | 3.54% | 4.39 | 5.02 | 1126613 | 53440.13 | 4.99% | 23.00 |
| 2025-04-08 | 4.63 | 4.80 | 0.25 | 5.49% | 4.63 | 4.92 | 1232582 | 59019.63 | 5.45% | 5.00 |
深证大盘股票行情在线 K线走势图
