捷佳伟创(300724)股票行情 捷佳伟创股票行情 300724股票行情_爱股网
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 |
|---|
| 2025-10-27 | 94.84 | 94.34 | 0.49 | 0.52% | 91.92 | 95.77 | 176659 | 165044.78 | 6.14% | 22.00 |
| 2025-10-24 | 91.00 | 93.85 | 3.63 | 4.02% | 90.91 | 94.98 | 151524 | 141587.17 | 5.27% | 15.00 |
| 2025-10-23 | 90.90 | 90.22 | -0.61 | -0.67% | 88.00 | 90.98 | 97139 | 86697.87 | 3.38% | 0.00 |
| 2025-10-22 | 91.63 | 90.83 | -1.22 | -1.33% | 90.19 | 92.08 | 83192 | 75710.30 | 2.89% | 8.00 |
| 2025-10-21 | 92.92 | 92.05 | 0.00 | 0.00% | 91.26 | 92.95 | 110650 | 101921.42 | 3.85% | 14.00 |
| 2025-10-20 | 92.11 | 92.05 | 1.55 | 1.71% | 90.73 | 93.93 | 126347 | 116812.55 | 4.39% | 2.00 |
| 2025-10-17 | 95.84 | 90.50 | -5.69 | -5.92% | 90.02 | 96.12 | 190015 | 174854.86 | 6.60% | 0.00 |
| 2025-10-16 | 96.90 | 96.19 | -1.47 | -1.51% | 95.51 | 98.68 | 134773 | 130515.99 | 4.68% | 6.00 |
| 2025-10-15 | 95.80 | 97.66 | 1.17 | 1.21% | 90.51 | 97.69 | 201669 | 191226.06 | 7.02% | 3.00 |
| 2025-10-14 | 98.30 | 96.49 | -0.91 | -0.93% | 96.05 | 103.60 | 220712 | 220894.28 | 7.69% | 16.00 |
| 2025-10-13 | 95.00 | 97.40 | -4.97 | -4.85% | 94.90 | 98.63 | 220265 | 212673.86 | 7.67% | 5.00 |
| 2025-10-10 | 107.16 | 102.37 | -6.40 | -5.88% | 101.31 | 107.17 | 254631 | 264148.19 | 8.87% | 8.00 |
| 2025-10-09 | 102.50 | 108.77 | 8.05 | 7.99% | 100.11 | 109.50 | 344541 | 364715.78 | 12.00% | 5.00 |
| 2025-09-30 | 96.90 | 100.72 | 4.87 | 5.08% | 96.52 | 103.28 | 318133 | 321368.91 | 11.08% | 12.00 |
| 2025-09-29 | 95.35 | 95.85 | 0.93 | 0.98% | 94.41 | 97.82 | 202604 | 194782.03 | 7.06% | 3.00 |
| 2025-09-26 | 95.77 | 94.92 | -1.93 | -1.99% | 94.80 | 97.57 | 178275 | 170856.95 | 6.21% | 4.00 |
| 2025-09-25 | 96.10 | 96.85 | 0.76 | 0.79% | 95.38 | 99.27 | 242148 | 236534.30 | 8.43% | 2.00 |
| 2025-09-24 | 90.87 | 96.09 | 4.63 | 5.06% | 90.56 | 96.78 | 270543 | 255117.11 | 9.42% | 0.00 |
| 2025-09-23 | 94.00 | 91.46 | -2.70 | -2.87% | 89.08 | 95.16 | 233339 | 213468.08 | 8.13% | 3.00 |
| 2025-09-22 | 93.25 | 94.16 | 0.91 | 0.98% | 92.15 | 94.24 | 151780 | 141258.66 | 5.29% | 5.00 |
| 2025-09-19 | 95.44 | 93.25 | -2.25 | -2.36% | 92.96 | 96.77 | 219921 | 208192.88 | 7.66% | 3.00 |
| 2025-09-18 | 98.60 | 95.50 | -3.09 | -3.13% | 94.39 | 101.11 | 333730 | 326415.44 | 11.62% | 5.00 |
| 2025-09-17 | 97.70 | 98.59 | 0.90 | 0.92% | 95.88 | 99.62 | 247417 | 242626.58 | 8.62% | 3.00 |
| 2025-09-16 | 96.08 | 97.69 | 1.49 | 1.55% | 93.60 | 98.50 | 245949 | 236791.25 | 8.57% | 0.00 |
| 2025-09-15 | 97.31 | 96.20 | -1.48 | -1.52% | 95.98 | 99.87 | 213613 | 208293.62 | 7.44% | 0.00 |
| 2025-09-12 | 98.99 | 97.68 | -1.61 | -1.62% | 97.23 | 99.68 | 217370 | 213507.72 | 7.57% | 21.00 |
| 2025-09-11 | 94.03 | 99.29 | 4.44 | 4.68% | 93.40 | 100.58 | 344344 | 336693.72 | 11.99% | 4.00 |
| 2025-09-10 | 95.10 | 94.85 | -0.38 | -0.40% | 92.98 | 96.36 | 243622 | 231148.47 | 8.48% | 6.00 |
| 2025-09-09 | 99.11 | 95.23 | -3.87 | -3.91% | 94.78 | 101.30 | 300801 | 291723.00 | 10.48% | 4.00 |
| 2025-09-08 | 106.67 | 99.10 | -7.60 | -7.12% | 97.08 | 107.50 | 468099 | 474821.94 | 16.30% | 28.00 |
| 2025-09-05 | 100.04 | 106.70 | 5.71 | 5.65% | 99.20 | 108.61 | 510134 | 533937.69 | 17.77% | 177.00 |
| 2025-09-04 | 114.30 | 100.99 | -11.65 | -10.34% | 98.88 | 118.93 | 633531 | 680542.75 | 22.06% | 5.00 |
| 2025-09-03 | 113.00 | 112.64 | 2.14 | 1.94% | 108.88 | 114.68 | 386283 | 431192.62 | 13.45% | 0.00 |
| 2025-09-02 | 109.00 | 110.50 | 2.38 | 2.20% | 108.87 | 118.26 | 482091 | 544899.31 | 16.79% | 5.00 |
| 2025-09-01 | 99.01 | 108.12 | 9.36 | 9.48% | 99.01 | 110.29 | 386706 | 408756.75 | 13.47% | 30.00 |
| 2025-08-29 | 100.00 | 98.76 | -0.01 | -0.01% | 96.03 | 101.38 | 339645 | 335095.72 | 11.83% | 34.00 |
| 2025-08-28 | 85.30 | 98.77 | 14.49 | 17.19% | 85.30 | 101.00 | 566529 | 532372.69 | 19.73% | 6.00 |
| 2025-08-27 | 86.60 | 84.28 | -2.49 | -2.87% | 83.77 | 87.97 | 266458 | 229530.47 | 9.28% | 18.83 |
| 2025-08-26 | 83.74 | 86.77 | 2.71 | 3.22% | 81.74 | 89.98 | 335351 | 292311.84 | 11.68% | 6.00 |
| 2025-08-25 | 78.00 | 84.06 | 6.69 | 8.65% | 78.00 | 85.50 | 347129 | 281517.34 | 12.09% | 7.00 |
| 2025-08-22 | 75.79 | 77.37 | 1.38 | 1.82% | 74.66 | 78.10 | 245796 | 188528.25 | 8.56% | 13.00 |
| 2025-08-21 | 75.68 | 75.99 | -1.10 | -1.43% | 75.30 | 78.97 | 201742 | 154685.83 | 7.03% | 6.00 |
| 2025-08-20 | 75.94 | 77.09 | 2.61 | 3.50% | 74.64 | 78.20 | 267143 | 204742.91 | 9.30% | 10.00 |
| 2025-08-19 | 73.88 | 74.48 | 0.23 | 0.31% | 73.70 | 77.39 | 278192 | 210637.98 | 9.69% | 2.00 |
| 2025-08-18 | 75.50 | 74.25 | -0.07 | -0.09% | 73.70 | 75.90 | 297518 | 221627.47 | 10.36% | 27.00 |
| 2025-08-15 | 67.08 | 74.32 | 7.28 | 10.86% | 67.04 | 76.99 | 406021 | 291882.88 | 14.14% | 19.00 |
| 2025-08-14 | 68.20 | 67.04 | -1.16 | -1.70% | 66.66 | 69.88 | 227401 | 154965.31 | 7.92% | 0.00 |
| 2025-08-13 | 67.20 | 68.20 | 1.04 | 1.55% | 66.50 | 69.37 | 260899 | 177265.66 | 9.09% | 3.00 |
| 2025-08-12 | 67.22 | 67.16 | -0.05 | -0.07% | 66.21 | 67.76 | 185777 | 124455.73 | 6.47% | 0.00 |
| 2025-08-11 | 66.72 | 67.21 | -0.07 | -0.10% | 66.00 | 67.59 | 202410 | 135550.78 | 7.05% | 0.00 |
| 2025-08-08 | 65.30 | 67.28 | 1.73 | 2.64% | 65.10 | 68.25 | 334461 | 223988.70 | 11.65% | 12.00 |
| 2025-08-07 | 66.80 | 65.55 | -1.25 | -1.87% | 64.81 | 66.92 | 203057 | 133260.28 | 7.07% | 13.00 |
| 2025-08-06 | 67.34 | 66.80 | -1.13 | -1.66% | 65.96 | 67.87 | 260546 | 173559.75 | 9.07% | 22.00 |
| 2025-08-05 | 69.67 | 67.93 | -1.07 | -1.55% | 66.66 | 70.00 | 302526 | 204877.69 | 10.54% | 7.00 |
| 2025-08-04 | 67.00 | 69.00 | 2.81 | 4.25% | 65.88 | 70.88 | 577890 | 395214.34 | 20.13% | 14.00 |
| 2025-08-01 | 61.01 | 66.19 | 11.03 | 20.00% | 61.01 | 66.19 | 483676 | 316894.84 | 16.84% | 0.00 |
| 2025-07-31 | 56.64 | 55.16 | -1.69 | -2.97% | 54.86 | 57.04 | 94889 | 53006.68 | 3.30% | 1.00 |
| 2025-07-30 | 57.71 | 56.85 | -0.86 | -1.49% | 56.44 | 57.91 | 81519 | 46654.52 | 2.84% | 0.00 |
| 2025-07-29 | 56.88 | 57.71 | 0.68 | 1.19% | 56.66 | 58.19 | 107864 | 61925.09 | 3.76% | 0.00 |
| 2025-07-28 | 56.89 | 57.03 | 0.11 | 0.19% | 56.35 | 57.22 | 67248 | 38292.72 | 2.34% | 0.00 |
| 2025-07-25 | 57.18 | 56.92 | -0.26 | -0.45% | 56.68 | 57.33 | 61020 | 34744.64 | 2.13% | 1.00 |
| 2025-07-24 | 56.02 | 57.18 | 1.15 | 2.05% | 55.91 | 57.20 | 95726 | 54350.07 | 3.33% | 2.00 |
| 2025-07-23 | 57.06 | 56.03 | -0.87 | -1.53% | 55.97 | 57.34 | 82924 | 47013.80 | 2.89% | 2.00 |
| 2025-07-22 | 56.38 | 56.90 | 0.52 | 0.92% | 55.86 | 57.33 | 96819 | 54840.52 | 3.37% | 0.00 |
| 2025-07-21 | 55.72 | 56.38 | 0.66 | 1.18% | 55.57 | 56.57 | 73772 | 41442.75 | 2.57% | 13.00 |
| 2025-07-18 | 55.66 | 55.72 | -0.17 | -0.30% | 55.45 | 56.65 | 61841 | 34528.62 | 2.15% | 0.00 |
| 2025-07-17 | 56.22 | 55.89 | 0.05 | 0.09% | 55.26 | 56.82 | 83259 | 46468.11 | 2.90% | 20.00 |
| 2025-07-16 | 55.78 | 55.84 | -0.17 | -0.30% | 55.66 | 56.30 | 53133 | 29736.40 | 1.85% | 0.00 |
| 2025-07-15 | 56.12 | 56.01 | -0.37 | -0.66% | 55.35 | 56.87 | 75437 | 42270.64 | 2.63% | 0.00 |
| 2025-07-14 | 56.74 | 56.38 | -0.36 | -0.63% | 55.98 | 56.75 | 66776 | 37598.31 | 2.33% | 1.00 |
| 2025-07-11 | 57.42 | 56.74 | -0.74 | -1.29% | 56.55 | 57.75 | 91574 | 52163.75 | 3.19% | 0.00 |
| 2025-07-10 | 56.95 | 57.48 | 0.40 | 0.70% | 56.84 | 58.48 | 140499 | 81005.95 | 4.89% | 0.00 |
| 2025-07-09 | 56.90 | 57.08 | -0.25 | -0.44% | 56.68 | 57.90 | 113283 | 64856.10 | 3.95% | 0.00 |
| 2025-07-08 | 53.70 | 57.33 | 3.62 | 6.74% | 53.60 | 57.97 | 222071 | 125691.20 | 7.73% | 5.00 |
| 2025-07-07 | 53.85 | 53.71 | -0.40 | -0.74% | 53.62 | 54.27 | 31158 | 16784.28 | 1.09% | 0.00 |
| 2025-07-04 | 55.09 | 54.11 | -0.63 | -1.15% | 53.90 | 55.26 | 61540 | 33422.60 | 2.14% | 0.00 |
| 2025-07-03 | 55.10 | 54.74 | -0.33 | -0.60% | 54.34 | 55.20 | 70151 | 38358.72 | 2.44% | 1.00 |
| 2025-07-02 | 54.20 | 55.07 | 1.12 | 2.08% | 53.88 | 55.11 | 108293 | 59178.41 | 3.77% | 22.00 |
| 2025-07-01 | 54.06 | 53.95 | -0.35 | -0.64% | 53.45 | 54.18 | 49949 | 26839.19 | 1.74% | 0.00 |
| 2025-06-30 | 53.64 | 54.30 | 0.90 | 1.69% | 53.64 | 54.39 | 63442 | 34314.73 | 2.21% | 0.00 |
深证大盘股票行情在线 K线走势图
捷佳伟创(300724)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
