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 |
|---|
| 2025-06-16 | 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 |
| 2025-04-07 | 5.27 | 4.55 | -1.09 | -19.33% | 4.51 | 5.33 | 1450134 | 70197.63 | 6.42% | 1.00 |
| 2025-04-03 | 5.60 | 5.64 | -0.05 | -0.88% | 5.59 | 5.72 | 390281 | 22078.08 | 1.73% | 0.00 |
| 2025-04-02 | 5.63 | 5.69 | 0.05 | 0.89% | 5.62 | 5.75 | 398628 | 22733.11 | 1.76% | 0.00 |
| 2025-04-01 | 5.68 | 5.64 | -0.04 | -0.70% | 5.64 | 5.74 | 489928 | 27860.57 | 2.17% | 0.00 |
| 2025-03-31 | 5.77 | 5.68 | -0.20 | -3.40% | 5.57 | 5.80 | 772990 | 43767.53 | 3.42% | 86.00 |
| 2025-03-28 | 5.82 | 5.88 | 0.05 | 0.86% | 5.75 | 5.96 | 889554 | 52229.07 | 3.94% | 26.00 |
| 2025-03-27 | 5.78 | 5.83 | 0.02 | 0.34% | 5.68 | 5.86 | 502168 | 29084.89 | 2.22% | 50.00 |
| 2025-03-26 | 5.81 | 5.81 | -0.01 | -0.17% | 5.77 | 5.88 | 475473 | 27759.87 | 2.12% | 100.00 |
| 2025-03-25 | 5.87 | 5.82 | -0.07 | -1.19% | 5.78 | 5.90 | 515595 | 30082.63 | 2.30% | 0.00 |
| 2025-03-24 | 6.03 | 5.89 | -0.14 | -2.32% | 5.75 | 6.05 | 969650 | 57046.66 | 4.33% | 8.00 |
| 2025-03-21 | 6.15 | 6.03 | -0.14 | -2.27% | 6.02 | 6.17 | 759838 | 46180.27 | 3.39% | 1.00 |
| 2025-03-20 | 6.21 | 6.17 | -0.06 | -0.96% | 6.16 | 6.30 | 636916 | 39587.89 | 2.84% | 38.00 |
| 2025-03-19 | 6.36 | 6.23 | -0.12 | -1.89% | 6.19 | 6.37 | 873580 | 54592.20 | 3.90% | 34.00 |
| 2025-03-18 | 6.33 | 6.35 | 0.02 | 0.32% | 6.28 | 6.44 | 807406 | 51358.95 | 3.60% | 28.00 |
| 2025-03-17 | 6.36 | 6.33 | -0.04 | -0.63% | 6.28 | 6.40 | 790495 | 50020.99 | 3.53% | 86.00 |
| 2025-03-14 | 6.30 | 6.37 | 0.06 | 0.95% | 6.23 | 6.44 | 1111596 | 70600.20 | 4.96% | 16.00 |
| 2025-03-13 | 6.48 | 6.31 | -0.22 | -3.37% | 6.24 | 6.50 | 1181232 | 74818.60 | 5.27% | 294.00 |
| 2025-03-12 | 6.47 | 6.53 | 0.11 | 1.71% | 6.40 | 6.69 | 1801555 | 118340.79 | 8.04% | 0.00 |
| 2025-03-11 | 6.17 | 6.42 | 0.11 | 1.74% | 6.15 | 6.54 | 1442106 | 92214.95 | 6.44% | 100.00 |
| 2025-03-10 | 6.43 | 6.31 | -0.16 | -2.47% | 6.20 | 6.48 | 1238333 | 78053.52 | 5.53% | 0.00 |
| 2025-03-07 | 6.62 | 6.47 | -0.07 | -1.07% | 6.41 | 6.79 | 1943830 | 128608.58 | 8.68% | 0.00 |
| 2025-03-06 | 6.17 | 6.54 | 0.42 | 6.86% | 6.16 | 6.76 | 2312635 | 149808.23 | 10.32% | 106.00 |
| 2025-03-05 | 6.03 | 6.12 | 0.06 | 0.99% | 5.97 | 6.13 | 860658 | 52077.17 | 3.84% | 253.00 |
| 2025-03-04 | 5.92 | 6.06 | 0.07 | 1.17% | 5.90 | 6.08 | 721116 | 43430.74 | 3.22% | 76.00 |
| 2025-03-03 | 5.99 | 5.99 | 0.00 | 0.00% | 5.90 | 6.12 | 981028 | 59112.18 | 4.38% | 0.00 |
| 2025-02-28 | 6.45 | 5.99 | -0.50 | -7.70% | 5.97 | 6.46 | 1766972 | 109013.57 | 7.89% | 51.00 |
| 2025-02-27 | 6.55 | 6.49 | -0.15 | -2.26% | 6.39 | 6.70 | 1591439 | 103870.46 | 7.10% | 51.00 |
| 2025-02-26 | 6.56 | 6.64 | 0.20 | 3.11% | 6.56 | 6.79 | 2242128 | 149697.16 | 10.01% | 703.00 |
| 2025-02-25 | 6.48 | 6.44 | -0.15 | -2.28% | 6.32 | 6.56 | 1387457 | 89306.74 | 6.19% | 26.00 |
| 2025-02-24 | 6.74 | 6.59 | -0.14 | -2.08% | 6.53 | 6.76 | 1510359 | 100201.86 | 6.74% | 21.00 |
| 2025-02-21 | 6.53 | 6.73 | 0.25 | 3.86% | 6.46 | 6.80 | 2262362 | 150474.75 | 10.10% | 95.00 |
| 2025-02-20 | 6.54 | 6.48 | -0.08 | -1.22% | 6.42 | 6.59 | 1377706 | 89532.09 | 6.15% | 0.00 |
| 2025-02-19 | 6.42 | 6.56 | 0.14 | 2.18% | 6.37 | 6.58 | 1532035 | 99732.16 | 6.84% | 76.00 |
| 2025-02-18 | 6.82 | 6.42 | -0.44 | -6.41% | 6.39 | 6.85 | 2382801 | 156565.88 | 10.64% | 30.00 |
深证大盘股票行情在线 K线走势图
