捷佳伟创(300724)股票行情
捷佳伟创(300724)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 |
|---|
| 2025-04-30 | 54.72 | 54.94 | 0.16 | 0.29% | 54.72 | 55.68 | 59821 | 33059.74 | 2.08% | 0.00 |
| 2025-04-29 | 55.26 | 54.78 | -0.64 | -1.15% | 54.71 | 55.86 | 73205 | 40416.73 | 2.55% | 0.00 |
| 2025-04-28 | 56.88 | 55.42 | -1.90 | -3.31% | 55.36 | 57.33 | 76764 | 42944.13 | 2.67% | 12.00 |
| 2025-04-25 | 57.46 | 57.32 | -0.39 | -0.68% | 57.09 | 57.93 | 77551 | 44578.51 | 2.70% | 1.00 |
| 2025-04-24 | 56.63 | 57.71 | 3.16 | 5.79% | 56.40 | 59.54 | 166358 | 95926.25 | 5.79% | 5.00 |
| 2025-04-23 | 54.65 | 54.55 | 0.16 | 0.29% | 53.77 | 55.08 | 66477 | 36136.05 | 2.32% | 0.00 |
| 2025-04-22 | 53.90 | 54.39 | 0.25 | 0.46% | 53.60 | 55.47 | 57255 | 31107.38 | 1.99% | 0.00 |
| 2025-04-21 | 53.80 | 54.14 | 0.54 | 1.01% | 53.14 | 54.35 | 38741 | 20864.38 | 1.35% | 0.00 |
| 2025-04-18 | 53.58 | 53.60 | 0.11 | 0.21% | 53.18 | 53.94 | 30320 | 16224.89 | 1.06% | 1.00 |
| 2025-04-17 | 53.35 | 53.49 | -0.06 | -0.11% | 53.05 | 54.15 | 33555 | 18023.89 | 1.17% | 3.00 |
| 2025-04-16 | 54.50 | 53.55 | -0.99 | -1.82% | 53.00 | 54.53 | 41174 | 22089.58 | 1.43% | 0.00 |
| 2025-04-15 | 54.66 | 54.54 | -0.23 | -0.42% | 54.20 | 54.82 | 30823 | 16777.41 | 1.07% | 0.00 |
| 2025-04-14 | 55.05 | 54.77 | 0.54 | 1.00% | 54.60 | 55.40 | 53328 | 29323.96 | 1.86% | 1.00 |
| 2025-04-11 | 53.26 | 54.23 | 0.22 | 0.41% | 53.26 | 54.83 | 57796 | 31312.16 | 2.01% | 10.00 |
| 2025-04-10 | 54.80 | 54.01 | 1.23 | 2.33% | 53.83 | 55.20 | 81366 | 44372.57 | 2.83% | 0.00 |
| 2025-04-09 | 51.07 | 52.78 | 0.81 | 1.56% | 49.00 | 53.20 | 91876 | 47391.21 | 3.20% | 0.00 |
| 2025-04-08 | 51.50 | 51.97 | 1.95 | 3.90% | 50.87 | 53.10 | 106238 | 55222.30 | 3.70% | 0.00 |
| 2025-04-07 | 56.00 | 50.02 | -10.38 | -17.19% | 48.71 | 57.00 | 138437 | 73094.91 | 4.82% | 0.00 |
| 2025-04-03 | 61.36 | 60.40 | -1.50 | -2.42% | 60.07 | 61.85 | 61868 | 37657.82 | 2.15% | 2.00 |
| 2025-04-02 | 61.65 | 61.90 | -0.11 | -0.18% | 61.48 | 62.60 | 37028 | 22971.79 | 1.29% | 5.00 |
| 2025-04-01 | 61.80 | 62.01 | 0.35 | 0.57% | 61.59 | 63.25 | 60815 | 37915.45 | 2.12% | 0.00 |
| 2025-03-31 | 63.12 | 61.66 | -2.01 | -3.16% | 61.18 | 63.33 | 90555 | 56167.05 | 3.15% | 3.00 |
| 2025-03-28 | 63.61 | 63.67 | -0.01 | -0.02% | 63.52 | 65.20 | 81414 | 52282.75 | 2.84% | 0.00 |
| 2025-03-27 | 64.91 | 63.68 | -1.54 | -2.36% | 63.42 | 65.00 | 85699 | 54835.96 | 2.98% | 3.00 |
| 2025-03-26 | 63.71 | 65.22 | 1.52 | 2.39% | 63.20 | 66.49 | 133006 | 86728.80 | 4.63% | 4.00 |
| 2025-03-25 | 63.44 | 63.70 | 0.23 | 0.36% | 63.02 | 64.72 | 70762 | 45270.25 | 2.46% | 0.00 |
| 2025-03-24 | 63.81 | 63.47 | -0.34 | -0.53% | 62.38 | 65.15 | 79939 | 50609.80 | 2.78% | 11.00 |
| 2025-03-21 | 64.58 | 63.81 | -1.07 | -1.65% | 63.55 | 65.51 | 75150 | 48302.70 | 2.62% | 0.00 |
| 2025-03-20 | 66.17 | 64.88 | -1.25 | -1.89% | 64.85 | 66.70 | 82557 | 54189.12 | 2.88% | 1.00 |
| 2025-03-19 | 65.55 | 66.13 | 0.22 | 0.33% | 64.80 | 67.67 | 144657 | 96006.01 | 5.04% | 2.00 |
| 2025-03-18 | 65.40 | 65.91 | 0.57 | 0.87% | 65.15 | 66.21 | 90928 | 59734.16 | 3.17% | 0.00 |
| 2025-03-17 | 65.01 | 65.34 | 0.81 | 1.26% | 65.00 | 66.65 | 96534 | 63357.80 | 3.36% | 0.00 |
| 2025-03-14 | 62.98 | 64.53 | 1.55 | 2.46% | 62.70 | 64.92 | 111380 | 71595.26 | 3.88% | 0.00 |
| 2025-03-13 | 64.60 | 62.98 | -1.70 | -2.63% | 62.37 | 64.84 | 86659 | 54877.11 | 3.02% | 1.00 |
| 2025-03-12 | 65.70 | 64.68 | -1.07 | -1.63% | 64.68 | 66.01 | 93154 | 60671.79 | 3.24% | 0.00 |
| 2025-03-11 | 64.45 | 65.75 | 0.55 | 0.84% | 63.76 | 65.77 | 100060 | 64638.95 | 3.48% | 0.00 |
| 2025-03-10 | 63.83 | 65.20 | 1.39 | 2.18% | 63.61 | 65.43 | 95560 | 61883.18 | 3.33% | 5.00 |
| 2025-03-07 | 64.40 | 63.81 | -0.59 | -0.92% | 62.76 | 65.50 | 100829 | 64332.50 | 3.51% | 0.00 |
| 2025-03-06 | 62.98 | 64.40 | 1.92 | 3.07% | 62.98 | 64.42 | 104843 | 66976.76 | 3.65% | 0.00 |
| 2025-03-05 | 63.85 | 62.48 | -1.37 | -2.15% | 62.26 | 63.98 | 70229 | 43995.66 | 2.45% | 0.00 |
| 2025-03-04 | 63.70 | 63.85 | -0.16 | -0.25% | 62.53 | 64.01 | 71314 | 45159.49 | 2.48% | 0.00 |
| 2025-03-03 | 63.61 | 64.01 | 0.40 | 0.63% | 63.61 | 65.70 | 99343 | 64329.59 | 3.46% | 0.00 |
| 2025-02-28 | 65.95 | 63.61 | -2.44 | -3.69% | 63.30 | 66.38 | 102090 | 66249.83 | 3.56% | 0.00 |
| 2025-02-27 | 67.52 | 66.05 | -1.45 | -2.15% | 65.10 | 67.59 | 131633 | 86963.13 | 4.58% | 1.00 |
| 2025-02-26 | 65.91 | 67.50 | 1.84 | 2.80% | 65.90 | 67.60 | 158816 | 106334.34 | 5.53% | 0.00 |
| 2025-02-25 | 65.10 | 65.66 | -0.28 | -0.42% | 64.91 | 66.59 | 120048 | 79221.18 | 4.18% | 1.00 |
| 2025-02-24 | 65.40 | 65.94 | 0.34 | 0.52% | 64.61 | 66.53 | 112233 | 73739.72 | 3.91% | 5.00 |
| 2025-02-21 | 64.46 | 65.60 | 0.51 | 0.78% | 64.46 | 65.92 | 108890 | 71158.85 | 3.79% | 4.00 |
| 2025-02-20 | 64.98 | 65.09 | -0.14 | -0.21% | 63.98 | 65.36 | 94184 | 60884.33 | 3.28% | 0.00 |
| 2025-02-19 | 62.26 | 65.23 | 2.76 | 4.42% | 62.16 | 66.20 | 148466 | 95866.73 | 5.17% | 35.00 |
| 2025-02-18 | 63.80 | 62.47 | -1.16 | -1.82% | 62.28 | 64.70 | 113380 | 72350.85 | 3.95% | 0.00 |
| 2025-02-17 | 64.15 | 63.63 | -0.50 | -0.78% | 63.06 | 64.36 | 83934 | 53374.54 | 2.92% | 3.00 |
| 2025-02-14 | 64.00 | 64.13 | 0.02 | 0.03% | 63.70 | 65.28 | 82753 | 53283.10 | 2.88% | 8.00 |
| 2025-02-13 | 65.47 | 64.11 | -1.58 | -2.41% | 64.07 | 65.69 | 78673 | 50985.07 | 2.74% | 0.00 |
| 2025-02-12 | 64.32 | 65.69 | 1.07 | 1.66% | 64.02 | 65.73 | 90456 | 58589.84 | 3.15% | 21.00 |
| 2025-02-11 | 65.68 | 64.62 | -1.36 | -2.06% | 64.03 | 65.77 | 96830 | 62507.68 | 3.37% | 7.00 |
| 2025-02-10 | 66.39 | 65.98 | -0.36 | -0.54% | 65.07 | 66.81 | 117561 | 77122.97 | 4.09% | 0.00 |
| 2025-02-07 | 63.28 | 66.34 | 2.63 | 4.13% | 63.28 | 67.34 | 208523 | 137561.92 | 7.26% | 30.00 |
| 2025-02-06 | 61.10 | 63.71 | 2.27 | 3.69% | 60.41 | 64.17 | 149102 | 93187.41 | 5.19% | 0.00 |
| 2025-02-05 | 64.33 | 61.44 | -2.88 | -4.48% | 61.31 | 64.36 | 143825 | 89301.58 | 5.01% | 0.00 |
| 2025-01-27 | 64.10 | 64.32 | 1.62 | 2.58% | 63.53 | 65.90 | 155497 | 100848.54 | 5.42% | 0.00 |
| 2025-01-24 | 60.52 | 62.70 | 1.43 | 2.33% | 60.52 | 63.30 | 100632 | 62855.55 | 3.50% | 0.00 |
| 2025-01-23 | 61.69 | 61.27 | 0.02 | 0.03% | 61.22 | 62.56 | 72687 | 44953.25 | 2.53% | 0.00 |
| 2025-01-22 | 61.12 | 61.25 | -0.30 | -0.49% | 60.56 | 61.49 | 44843 | 27356.58 | 1.56% | 20.00 |
| 2025-01-21 | 62.00 | 61.55 | -0.34 | -0.55% | 60.45 | 62.15 | 62093 | 37996.05 | 2.16% | 0.00 |
| 2025-01-20 | 62.29 | 61.89 | -0.40 | -0.64% | 61.50 | 63.09 | 65608 | 40776.21 | 2.28% | 0.00 |
| 2025-01-17 | 61.60 | 62.29 | 0.21 | 0.34% | 61.51 | 62.80 | 65783 | 40949.12 | 2.29% | 0.00 |
| 2025-01-16 | 61.47 | 62.08 | 0.82 | 1.34% | 61.11 | 63.39 | 84146 | 52289.43 | 2.93% | 2.00 |
| 2025-01-15 | 60.95 | 61.26 | 0.14 | 0.23% | 60.38 | 62.68 | 93721 | 57577.14 | 3.26% | 5.00 |
| 2025-01-14 | 58.09 | 61.12 | 3.16 | 5.45% | 57.63 | 61.32 | 89835 | 53564.38 | 3.13% | 0.00 |
| 2025-01-13 | 57.05 | 57.96 | 0.42 | 0.73% | 56.88 | 58.48 | 57528 | 33265.26 | 2.01% | 1.00 |
| 2025-01-10 | 59.90 | 57.54 | -2.56 | -4.26% | 57.53 | 60.19 | 69701 | 40920.44 | 2.43% | 0.00 |
| 2025-01-09 | 59.99 | 60.10 | -0.26 | -0.43% | 59.88 | 61.48 | 55206 | 33427.67 | 1.92% | 4.00 |
| 2025-01-08 | 60.66 | 60.36 | -0.42 | -0.69% | 58.73 | 61.13 | 76868 | 46217.66 | 2.68% | 0.00 |
| 2025-01-07 | 60.36 | 60.78 | 0.46 | 0.76% | 59.36 | 60.78 | 58785 | 35366.31 | 2.05% | 11.00 |
| 2025-01-06 | 60.10 | 60.32 | 0.22 | 0.37% | 59.68 | 61.10 | 59298 | 35757.18 | 2.07% | 0.00 |
| 2025-01-03 | 61.65 | 60.10 | -1.54 | -2.50% | 59.97 | 62.28 | 64474 | 39399.27 | 2.25% | 0.00 |
| 2025-01-02 | 63.16 | 61.64 | -1.57 | -2.48% | 60.73 | 63.69 | 80121 | 49883.39 | 2.92% | 6.00 |
| 2024-12-31 | 65.96 | 63.21 | -2.52 | -3.83% | 63.17 | 66.80 | 77761 | 50137.97 | 2.84% | 0.00 |
| 2024-12-30 | 64.66 | 65.73 | 0.83 | 1.28% | 64.41 | 66.80 | 81282 | 53476.54 | 2.96% | 0.00 |
深证大盘股票行情在线 K线走势图
