捷捷微电(300623)股票行情 捷捷微电股票行情 300623股票行情_爱股网
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 |
|---|
| 2025-10-24 | 29.50 | 30.08 | 0.55 | 1.86% | 29.38 | 30.15 | 130501 | 38979.81 | 1.80% | 0.00 |
| 2025-10-23 | 29.71 | 29.53 | -0.30 | -1.01% | 28.91 | 29.74 | 123621 | 36035.63 | 1.70% | 0.00 |
| 2025-10-22 | 30.51 | 29.83 | -0.92 | -2.99% | 29.67 | 30.56 | 152001 | 45501.59 | 2.09% | 4.00 |
| 2025-10-21 | 30.76 | 30.75 | -0.03 | -0.10% | 30.66 | 31.55 | 180433 | 55834.12 | 2.49% | 14.00 |
| 2025-10-20 | 30.69 | 30.78 | 0.70 | 2.33% | 30.28 | 31.88 | 224949 | 69757.09 | 3.10% | 5.00 |
| 2025-10-17 | 31.73 | 30.08 | -2.12 | -6.58% | 30.03 | 32.68 | 259670 | 80742.67 | 3.58% | 0.00 |
| 2025-10-16 | 31.60 | 32.20 | 0.35 | 1.10% | 31.40 | 33.03 | 321170 | 104293.91 | 4.42% | 28.00 |
| 2025-10-15 | 31.24 | 31.85 | 0.74 | 2.38% | 31.23 | 32.76 | 229333 | 73248.57 | 3.16% | 4.00 |
| 2025-10-14 | 31.95 | 31.11 | -0.74 | -2.32% | 30.80 | 33.05 | 241922 | 77216.58 | 3.33% | 6.00 |
| 2025-10-13 | 29.33 | 31.85 | 0.92 | 2.97% | 29.33 | 31.89 | 238071 | 74088.70 | 3.28% | 18.00 |
| 2025-10-10 | 32.41 | 30.93 | -1.85 | -5.64% | 30.86 | 32.65 | 248642 | 78375.72 | 3.42% | 9.00 |
| 2025-10-09 | 32.34 | 32.78 | 0.78 | 2.44% | 32.15 | 33.09 | 262853 | 86103.78 | 3.62% | 0.00 |
| 2025-09-30 | 31.87 | 32.00 | 0.15 | 0.47% | 31.87 | 32.55 | 178216 | 57474.52 | 2.45% | 26.00 |
| 2025-09-29 | 32.27 | 31.85 | -0.50 | -1.55% | 31.22 | 32.32 | 206827 | 65674.53 | 2.85% | 6.00 |
| 2025-09-26 | 32.66 | 32.35 | -0.42 | -1.28% | 32.25 | 33.10 | 207305 | 67632.96 | 2.86% | 15.00 |
| 2025-09-25 | 32.70 | 32.77 | -0.13 | -0.40% | 32.53 | 33.12 | 272716 | 89485.89 | 3.76% | 3.00 |
| 2025-09-24 | 31.13 | 32.90 | 1.48 | 4.71% | 31.04 | 33.29 | 413006 | 134127.05 | 5.69% | 14.00 |
| 2025-09-23 | 31.55 | 31.42 | -0.08 | -0.25% | 30.39 | 31.71 | 194202 | 60013.89 | 2.67% | 7.00 |
| 2025-09-22 | 31.20 | 31.50 | 0.33 | 1.06% | 31.08 | 31.64 | 133378 | 41903.02 | 1.84% | 0.00 |
| 2025-09-19 | 31.65 | 31.17 | -0.48 | -1.52% | 31.07 | 32.07 | 173775 | 54866.10 | 2.39% | 16.00 |
| 2025-09-18 | 31.50 | 31.65 | 0.10 | 0.32% | 31.07 | 32.68 | 325682 | 104183.79 | 4.49% | 0.00 |
| 2025-09-17 | 31.37 | 31.55 | 0.17 | 0.54% | 31.09 | 31.81 | 150454 | 47391.22 | 2.07% | 0.00 |
| 2025-09-16 | 30.87 | 31.38 | 0.46 | 1.49% | 30.82 | 31.56 | 131526 | 41117.39 | 1.81% | 0.00 |
| 2025-09-15 | 31.85 | 30.92 | -0.34 | -1.09% | 30.91 | 32.08 | 169606 | 53188.65 | 2.34% | 7.00 |
| 2025-09-12 | 30.92 | 31.26 | 0.26 | 0.84% | 30.87 | 31.70 | 198743 | 62257.02 | 2.74% | 0.00 |
| 2025-09-11 | 29.88 | 31.00 | 0.93 | 3.09% | 29.71 | 31.10 | 197385 | 60418.94 | 2.72% | 4.00 |
| 2025-09-10 | 30.15 | 30.07 | -0.02 | -0.07% | 30.03 | 30.52 | 112892 | 34135.32 | 1.55% | 4.00 |
| 2025-09-09 | 30.97 | 30.09 | -1.01 | -3.25% | 30.08 | 30.97 | 165219 | 50210.95 | 2.28% | 0.00 |
| 2025-09-08 | 30.99 | 31.10 | -0.42 | -1.33% | 30.21 | 31.18 | 220409 | 67723.20 | 3.04% | 3.00 |
| 2025-09-05 | 31.00 | 31.52 | 0.78 | 2.54% | 30.52 | 31.66 | 176875 | 55132.83 | 2.44% | 10.00 |
| 2025-09-04 | 31.93 | 30.74 | -1.17 | -3.67% | 30.04 | 32.17 | 235994 | 73446.44 | 3.25% | 0.00 |
| 2025-09-03 | 32.58 | 31.91 | -0.53 | -1.63% | 31.70 | 32.98 | 211575 | 68437.51 | 2.91% | 7.00 |
| 2025-09-02 | 34.89 | 32.44 | -2.35 | -6.75% | 32.23 | 34.90 | 348584 | 116113.64 | 4.80% | 1.00 |
| 2025-09-01 | 35.00 | 34.79 | 0.10 | 0.29% | 34.20 | 35.39 | 286734 | 99427.33 | 3.95% | 7.00 |
| 2025-08-29 | 35.42 | 34.69 | -0.67 | -1.89% | 34.38 | 35.49 | 352965 | 122402.67 | 4.86% | 14.00 |
| 2025-08-28 | 33.70 | 35.36 | 1.66 | 4.93% | 33.35 | 35.36 | 591468 | 204644.22 | 8.15% | 14.00 |
| 2025-08-27 | 33.60 | 33.70 | 0.15 | 0.45% | 33.41 | 35.20 | 546681 | 187484.70 | 7.53% | 3.00 |
| 2025-08-26 | 33.80 | 33.55 | -0.32 | -0.94% | 33.25 | 34.15 | 313362 | 105483.88 | 4.32% | 0.00 |
| 2025-08-25 | 34.10 | 33.87 | 0.19 | 0.56% | 33.51 | 34.59 | 445906 | 151590.92 | 6.14% | 12.00 |
| 2025-08-22 | 32.53 | 33.68 | 1.17 | 3.60% | 32.52 | 33.98 | 419760 | 140150.91 | 5.78% | 6.00 |
| 2025-08-21 | 33.37 | 32.51 | -0.64 | -1.93% | 32.35 | 33.47 | 218949 | 71940.84 | 3.02% | 0.00 |
| 2025-08-20 | 32.62 | 33.15 | 0.54 | 1.66% | 32.00 | 33.20 | 289924 | 94444.53 | 3.99% | 2.00 |
| 2025-08-19 | 32.99 | 32.61 | -0.39 | -1.18% | 32.54 | 33.19 | 241119 | 79090.91 | 3.32% | 0.00 |
| 2025-08-18 | 32.90 | 33.00 | 0.21 | 0.64% | 32.59 | 33.48 | 312884 | 103563.25 | 4.31% | 0.00 |
| 2025-08-15 | 31.77 | 32.79 | 0.86 | 2.69% | 31.77 | 32.92 | 261408 | 84652.02 | 3.60% | 13.65 |
| 2025-08-14 | 32.59 | 31.93 | -0.72 | -2.21% | 31.70 | 33.86 | 386809 | 127405.11 | 5.33% | 26.00 |
| 2025-08-13 | 32.48 | 32.65 | 0.01 | 0.03% | 32.23 | 32.76 | 278270 | 90512.51 | 3.83% | 5.00 |
| 2025-08-12 | 31.50 | 32.64 | 1.02 | 3.23% | 31.21 | 32.84 | 399943 | 128761.19 | 5.51% | 0.00 |
| 2025-08-11 | 31.21 | 31.62 | 0.24 | 0.76% | 31.21 | 31.67 | 180687 | 56925.27 | 2.49% | 8.00 |
| 2025-08-08 | 31.80 | 31.38 | -0.67 | -2.09% | 31.36 | 32.00 | 262951 | 83013.70 | 3.62% | 10.00 |
| 2025-08-07 | 30.70 | 32.05 | 1.22 | 3.96% | 30.59 | 32.85 | 517150 | 164466.88 | 7.12% | 29.00 |
| 2025-08-06 | 30.00 | 30.83 | 0.77 | 2.56% | 29.85 | 30.88 | 206417 | 62870.03 | 2.84% | 47.00 |
| 2025-08-05 | 30.02 | 30.06 | 0.04 | 0.13% | 29.80 | 30.14 | 103134 | 30895.20 | 1.42% | 0.00 |
| 2025-08-04 | 29.77 | 30.02 | 0.08 | 0.27% | 29.56 | 30.02 | 97630 | 29128.09 | 1.34% | 0.00 |
| 2025-08-01 | 29.80 | 29.94 | 0.09 | 0.30% | 29.73 | 30.83 | 143032 | 43062.68 | 1.97% | 0.00 |
| 2025-07-31 | 30.30 | 29.85 | -0.67 | -2.20% | 29.71 | 30.69 | 190218 | 57462.13 | 2.62% | 24.00 |
| 2025-07-30 | 30.43 | 30.52 | 0.10 | 0.33% | 30.16 | 31.13 | 209840 | 64342.20 | 2.89% | 0.00 |
| 2025-07-29 | 30.26 | 30.42 | 0.08 | 0.26% | 30.11 | 30.65 | 131888 | 40133.42 | 1.82% | 1.00 |
| 2025-07-28 | 30.59 | 30.34 | -0.20 | -0.65% | 30.25 | 30.76 | 128912 | 39207.64 | 1.78% | 2.00 |
| 2025-07-25 | 30.37 | 30.54 | 0.31 | 1.03% | 29.97 | 30.60 | 173996 | 52735.18 | 2.40% | 6.00 |
| 2025-07-24 | 29.80 | 30.23 | 0.36 | 1.21% | 29.78 | 30.35 | 154906 | 46671.29 | 2.13% | 1.00 |
| 2025-07-23 | 29.72 | 29.87 | -0.01 | -0.03% | 29.65 | 30.20 | 158453 | 47445.85 | 2.18% | 0.00 |
| 2025-07-22 | 29.65 | 29.88 | 0.19 | 0.64% | 29.51 | 30.17 | 146000 | 43600.82 | 2.01% | 0.00 |
| 2025-07-21 | 29.50 | 29.69 | 0.01 | 0.03% | 29.47 | 29.78 | 92960 | 27551.20 | 1.28% | 0.00 |
| 2025-07-18 | 29.90 | 29.68 | -0.04 | -0.13% | 29.47 | 30.15 | 106692 | 31688.93 | 1.47% | 3.00 |
| 2025-07-17 | 29.28 | 29.72 | 0.44 | 1.50% | 29.07 | 29.82 | 127718 | 37650.96 | 1.76% | 0.00 |
| 2025-07-16 | 29.39 | 29.28 | 0.01 | 0.03% | 29.20 | 29.90 | 118067 | 34867.85 | 1.63% | 0.00 |
| 2025-07-15 | 29.40 | 29.27 | -0.14 | -0.48% | 29.06 | 29.72 | 96439 | 28326.70 | 1.33% | 0.00 |
| 2025-07-14 | 29.68 | 29.41 | -0.26 | -0.88% | 29.36 | 29.78 | 81180 | 23931.07 | 1.12% | 1.00 |
| 2025-07-11 | 29.06 | 29.67 | 0.55 | 1.89% | 28.82 | 29.95 | 149644 | 44257.88 | 2.06% | 0.00 |
| 2025-07-10 | 29.01 | 29.12 | 0.03 | 0.10% | 28.91 | 29.29 | 69008 | 20074.01 | 0.95% | 6.00 |
| 2025-07-09 | 29.38 | 29.09 | -0.30 | -1.02% | 29.02 | 29.47 | 81979 | 23966.14 | 1.13% | 0.00 |
| 2025-07-08 | 28.98 | 29.39 | 0.48 | 1.66% | 28.98 | 29.44 | 99406 | 29144.59 | 1.37% | 0.00 |
| 2025-07-07 | 28.93 | 28.91 | -0.12 | -0.41% | 28.73 | 29.17 | 67692 | 19570.42 | 0.93% | 16.00 |
| 2025-07-04 | 29.47 | 29.03 | -0.44 | -1.49% | 28.92 | 29.55 | 113110 | 32976.71 | 1.56% | 23.00 |
| 2025-07-03 | 29.60 | 29.47 | -0.07 | -0.24% | 29.23 | 29.75 | 110479 | 32548.59 | 1.52% | 0.00 |
| 2025-07-02 | 29.89 | 29.54 | -0.65 | -2.15% | 29.27 | 29.93 | 177824 | 52586.13 | 2.45% | 0.00 |
| 2025-07-01 | 29.70 | 30.19 | 0.39 | 1.31% | 29.68 | 31.48 | 307319 | 93800.20 | 4.23% | 0.00 |
| 2025-06-30 | 29.65 | 29.80 | 0.24 | 0.81% | 29.60 | 30.15 | 141324 | 42124.32 | 1.95% | 2.00 |
| 2025-06-27 | 29.74 | 29.56 | 0.01 | 0.03% | 29.45 | 29.98 | 158460 | 47109.69 | 2.18% | 12.00 |
深证大盘股票行情在线 K线走势图
捷捷微电(300623)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
