捷捷微电(300623)股票行情
捷捷微电(300623)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 |
|---|
| 2025-06-17 | 27.40 | 27.15 | -0.24 | -0.88% | 26.96 | 27.50 | 86390 | 23456.57 | 1.19% | 0.00 |
| 2025-06-16 | 26.99 | 27.39 | 0.21 | 0.77% | 26.82 | 27.50 | 100189 | 27374.21 | 1.41% | 0.00 |
| 2025-06-13 | 27.53 | 27.18 | -0.65 | -2.34% | 26.72 | 27.90 | 225023 | 61101.09 | 3.16% | 0.00 |
| 2025-06-12 | 27.74 | 27.83 | -0.05 | -0.18% | 27.58 | 28.43 | 114556 | 32094.07 | 1.61% | 2.00 |
| 2025-06-11 | 27.63 | 27.88 | 0.24 | 0.87% | 27.63 | 28.15 | 80242 | 22409.38 | 1.13% | 0.00 |
| 2025-06-10 | 28.28 | 27.64 | -0.70 | -2.47% | 27.36 | 28.43 | 110174 | 30622.78 | 1.55% | 0.00 |
| 2025-06-09 | 28.20 | 28.34 | 0.14 | 0.50% | 28.20 | 28.65 | 75644 | 21474.10 | 1.06% | 0.00 |
| 2025-06-06 | 28.57 | 28.20 | -0.37 | -1.30% | 28.15 | 28.62 | 85090 | 24091.02 | 1.20% | 3.00 |
| 2025-06-05 | 27.99 | 28.57 | 0.58 | 2.07% | 27.88 | 28.65 | 124111 | 35145.67 | 1.74% | 12.00 |
| 2025-06-04 | 28.04 | 27.99 | -0.01 | -0.04% | 27.80 | 28.22 | 112382 | 31486.95 | 1.58% | 5.00 |
| 2025-06-03 | 28.61 | 28.00 | -0.87 | -3.01% | 27.89 | 28.99 | 154792 | 43959.03 | 2.17% | 9.00 |
| 2025-05-30 | 29.20 | 28.87 | -0.58 | -1.97% | 28.82 | 29.29 | 64842 | 18789.44 | 0.91% | 17.00 |
| 2025-05-29 | 28.51 | 29.45 | 0.86 | 3.01% | 28.51 | 29.48 | 94924 | 27721.22 | 1.33% | 9.00 |
| 2025-05-28 | 28.78 | 28.59 | -0.29 | -1.00% | 28.52 | 29.02 | 59266 | 17030.73 | 0.83% | 3.00 |
| 2025-05-27 | 29.26 | 28.88 | -0.47 | -1.60% | 28.81 | 29.26 | 68657 | 19886.48 | 0.96% | 7.00 |
| 2025-05-26 | 29.03 | 29.35 | 0.31 | 1.07% | 29.02 | 29.45 | 66374 | 19412.49 | 0.93% | 6.00 |
| 2025-05-23 | 29.77 | 29.04 | -0.74 | -2.48% | 29.03 | 29.94 | 101425 | 29873.69 | 1.42% | 2.00 |
| 2025-05-22 | 29.85 | 29.78 | -0.12 | -0.40% | 29.74 | 30.42 | 102983 | 30983.54 | 1.45% | 1.00 |
| 2025-05-21 | 30.09 | 29.90 | -0.32 | -1.06% | 29.75 | 30.22 | 78275 | 23445.71 | 1.10% | 0.00 |
| 2025-05-20 | 29.58 | 30.22 | 0.74 | 2.51% | 29.41 | 30.23 | 107031 | 32047.53 | 1.50% | 7.00 |
| 2025-05-19 | 29.43 | 29.48 | 0.20 | 0.68% | 29.10 | 29.61 | 59842 | 17595.09 | 0.84% | 0.00 |
| 2025-05-16 | 29.57 | 29.28 | -0.25 | -0.85% | 29.27 | 29.74 | 67119 | 19804.93 | 0.94% | 14.00 |
| 2025-05-15 | 30.18 | 29.53 | -0.71 | -2.35% | 29.51 | 30.19 | 80320 | 23872.71 | 1.13% | 0.00 |
| 2025-05-14 | 30.05 | 30.24 | 0.19 | 0.63% | 29.88 | 30.59 | 93412 | 28186.63 | 1.31% | 5.00 |
| 2025-05-13 | 30.93 | 30.05 | -0.51 | -1.67% | 30.01 | 30.97 | 107618 | 32679.24 | 1.51% | 22.00 |
| 2025-05-12 | 29.99 | 30.56 | 0.88 | 2.96% | 29.88 | 30.77 | 133028 | 40414.15 | 1.87% | 10.00 |
| 2025-05-09 | 30.21 | 29.68 | -0.68 | -2.24% | 29.51 | 30.45 | 98553 | 29344.33 | 1.38% | 0.00 |
| 2025-05-08 | 30.01 | 30.36 | 0.21 | 0.70% | 29.99 | 30.49 | 98813 | 29897.86 | 1.39% | 24.00 |
| 2025-05-07 | 30.60 | 30.15 | 0.00 | 0.00% | 29.84 | 30.89 | 137159 | 41508.86 | 1.93% | 0.00 |
| 2025-05-06 | 29.58 | 30.15 | 0.87 | 2.97% | 29.41 | 30.15 | 138035 | 41238.86 | 1.94% | 20.00 |
| 2025-04-30 | 29.04 | 29.28 | 0.36 | 1.24% | 28.94 | 29.44 | 94881 | 27796.53 | 1.33% | 4.00 |
| 2025-04-29 | 28.70 | 28.92 | 0.26 | 0.91% | 28.48 | 29.07 | 78213 | 22547.56 | 1.10% | 1.00 |
| 2025-04-28 | 29.02 | 28.66 | -0.42 | -1.44% | 28.61 | 29.09 | 78992 | 22740.19 | 1.11% | 0.00 |
| 2025-04-25 | 29.04 | 29.08 | 0.16 | 0.55% | 28.80 | 29.38 | 98216 | 28576.18 | 1.38% | 3.00 |
| 2025-04-24 | 29.34 | 28.92 | -0.43 | -1.47% | 28.77 | 29.34 | 106000 | 30753.12 | 1.49% | 2.00 |
| 2025-04-23 | 29.48 | 29.35 | 0.10 | 0.34% | 29.13 | 29.66 | 119677 | 35133.68 | 1.68% | 10.00 |
| 2025-04-22 | 29.10 | 29.25 | -0.05 | -0.17% | 29.01 | 29.55 | 111316 | 32590.93 | 1.56% | 0.00 |
| 2025-04-21 | 29.02 | 29.30 | 0.38 | 1.31% | 28.75 | 29.36 | 108367 | 31504.70 | 1.52% | 4.00 |
| 2025-04-18 | 29.07 | 28.92 | -0.27 | -0.92% | 28.66 | 29.28 | 112447 | 32512.21 | 1.58% | 2.00 |
| 2025-04-17 | 29.11 | 29.19 | -0.20 | -0.68% | 29.09 | 30.14 | 158683 | 47046.27 | 2.23% | 18.00 |
| 2025-04-16 | 29.76 | 29.39 | -0.59 | -1.97% | 28.90 | 30.08 | 166321 | 49098.50 | 2.34% | 6.00 |
| 2025-04-15 | 29.99 | 29.98 | -0.20 | -0.66% | 29.64 | 30.10 | 126760 | 37832.62 | 1.78% | 0.00 |
| 2025-04-14 | 30.58 | 30.18 | 0.19 | 0.63% | 29.83 | 30.65 | 228486 | 68955.52 | 3.21% | 4.00 |
| 2025-04-11 | 28.54 | 29.99 | 1.27 | 4.42% | 28.40 | 31.02 | 388347 | 116283.62 | 5.45% | 0.00 |
| 2025-04-10 | 28.88 | 28.72 | 0.52 | 1.84% | 28.62 | 29.73 | 261906 | 76377.30 | 3.68% | 9.00 |
| 2025-04-09 | 26.61 | 28.20 | 1.40 | 5.22% | 25.10 | 29.17 | 329912 | 91144.63 | 4.63% | 8.00 |
| 2025-04-08 | 25.38 | 26.80 | 1.62 | 6.43% | 25.38 | 27.68 | 305993 | 82355.84 | 4.30% | 5.00 |
| 2025-04-07 | 29.00 | 25.18 | -5.74 | -18.56% | 24.74 | 29.78 | 316180 | 84619.80 | 4.44% | 8.00 |
| 2025-04-03 | 31.36 | 30.92 | -0.71 | -2.24% | 30.80 | 31.86 | 119825 | 37429.41 | 1.68% | 12.00 |
| 2025-04-02 | 31.20 | 31.63 | 0.43 | 1.38% | 31.11 | 31.71 | 91082 | 28676.66 | 1.28% | 11.00 |
| 2025-04-01 | 31.41 | 31.20 | -0.04 | -0.13% | 31.15 | 31.56 | 72745 | 22779.62 | 1.02% | 5.00 |
| 2025-03-31 | 31.40 | 31.24 | -0.16 | -0.51% | 30.88 | 31.57 | 91772 | 28614.07 | 1.29% | 0.00 |
| 2025-03-28 | 31.90 | 31.40 | -0.40 | -1.26% | 31.38 | 32.15 | 78110 | 24781.43 | 1.10% | 4.00 |
| 2025-03-27 | 31.29 | 31.80 | 0.37 | 1.18% | 31.13 | 32.40 | 125500 | 39998.99 | 1.76% | 13.00 |
| 2025-03-26 | 31.28 | 31.43 | 0.18 | 0.58% | 31.28 | 31.72 | 79943 | 25220.99 | 1.12% | 0.00 |
| 2025-03-25 | 31.96 | 31.25 | -0.57 | -1.79% | 31.10 | 31.97 | 82455 | 25922.84 | 1.16% | 0.00 |
| 2025-03-24 | 31.88 | 31.82 | -0.09 | -0.28% | 30.96 | 32.13 | 121700 | 38379.28 | 1.71% | 3.00 |
| 2025-03-21 | 32.69 | 31.91 | -0.94 | -2.86% | 31.88 | 32.85 | 135080 | 43581.72 | 1.90% | 45.00 |
| 2025-03-20 | 33.17 | 32.85 | -0.33 | -0.99% | 32.80 | 33.42 | 92170 | 30510.62 | 1.29% | 1.00 |
| 2025-03-19 | 33.50 | 33.18 | -0.39 | -1.16% | 33.04 | 33.73 | 98820 | 32892.17 | 1.39% | 4.00 |
| 2025-03-18 | 33.69 | 33.57 | 0.10 | 0.30% | 33.41 | 34.13 | 114066 | 38433.85 | 1.60% | 0.00 |
| 2025-03-17 | 33.37 | 33.47 | 0.10 | 0.30% | 33.11 | 33.80 | 122133 | 40988.25 | 1.72% | 19.00 |
| 2025-03-14 | 32.58 | 33.37 | 0.83 | 2.55% | 32.41 | 33.45 | 173402 | 57434.31 | 2.44% | 0.00 |
| 2025-03-13 | 33.46 | 32.54 | -0.87 | -2.60% | 32.30 | 33.55 | 170673 | 55921.46 | 2.40% | 20.00 |
| 2025-03-12 | 33.67 | 33.41 | -0.08 | -0.24% | 33.40 | 34.14 | 167676 | 56503.18 | 2.36% | 7.00 |
| 2025-03-11 | 33.21 | 33.49 | -0.21 | -0.62% | 33.17 | 33.89 | 117776 | 39409.86 | 1.65% | 7.00 |
| 2025-03-10 | 33.79 | 33.70 | -0.12 | -0.35% | 33.33 | 34.00 | 121935 | 40982.54 | 1.71% | 3.00 |
| 2025-03-07 | 34.18 | 33.82 | -0.49 | -1.43% | 33.55 | 34.43 | 167763 | 56985.59 | 2.36% | 0.00 |
| 2025-03-06 | 34.22 | 34.31 | 0.40 | 1.18% | 34.10 | 34.60 | 205153 | 70493.44 | 2.88% | 19.00 |
| 2025-03-05 | 33.90 | 33.91 | -0.11 | -0.32% | 33.24 | 34.45 | 168999 | 57029.42 | 2.37% | 3.00 |
| 2025-03-04 | 32.54 | 34.02 | 1.06 | 3.22% | 32.52 | 34.50 | 229155 | 77423.69 | 3.22% | 10.00 |
| 2025-03-03 | 33.31 | 32.96 | -0.32 | -0.96% | 32.61 | 33.79 | 183560 | 61075.45 | 2.58% | 10.00 |
| 2025-02-28 | 35.50 | 33.28 | -2.40 | -6.73% | 33.10 | 35.70 | 296505 | 101640.70 | 4.16% | 20.00 |
| 2025-02-27 | 36.45 | 35.68 | -0.76 | -2.09% | 35.00 | 36.61 | 288983 | 103141.90 | 4.06% | 0.00 |
| 2025-02-26 | 36.05 | 36.44 | 0.53 | 1.48% | 35.56 | 36.65 | 281089 | 101867.14 | 3.95% | 11.00 |
| 2025-02-25 | 36.07 | 35.91 | -0.83 | -2.26% | 35.75 | 36.86 | 316450 | 114629.82 | 4.44% | 7.00 |
| 2025-02-24 | 37.01 | 36.74 | -0.70 | -1.87% | 36.26 | 37.48 | 366186 | 134927.03 | 5.14% | 57.00 |
| 2025-02-21 | 35.70 | 37.44 | 2.01 | 5.67% | 35.05 | 38.41 | 659270 | 244318.34 | 9.26% | 6.00 |
| 2025-02-20 | 35.73 | 35.43 | -0.49 | -1.36% | 35.19 | 36.04 | 213728 | 75978.22 | 3.00% | 0.00 |
| 2025-02-19 | 34.70 | 35.92 | 1.21 | 3.49% | 34.70 | 36.06 | 280010 | 99892.35 | 3.93% | 11.00 |
深证大盘股票行情在线 K线走势图
