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 |
|---|
| 2025-08-01 | 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 |
| 2025-06-27 | 53.27 | 53.40 | 0.34 | 0.64% | 53.26 | 54.08 | 56042 | 30059.09 | 1.95% | 0.00 |
| 2025-06-26 | 53.80 | 53.06 | -0.94 | -1.74% | 53.01 | 54.11 | 59941 | 32143.65 | 2.09% | 0.00 |
| 2025-06-25 | 53.58 | 54.00 | 0.39 | 0.73% | 52.80 | 54.13 | 80104 | 42762.36 | 2.79% | 5.00 |
| 2025-06-24 | 52.22 | 53.61 | 1.41 | 2.70% | 52.22 | 53.65 | 77944 | 41320.38 | 2.71% | 0.00 |
| 2025-06-23 | 51.52 | 52.20 | 0.42 | 0.81% | 51.05 | 52.33 | 45365 | 23564.35 | 1.58% | 0.00 |
| 2025-06-20 | 51.36 | 51.78 | 0.39 | 0.76% | 51.36 | 52.67 | 63284 | 32982.82 | 2.20% | 0.00 |
| 2025-06-19 | 51.62 | 51.39 | -0.28 | -0.54% | 51.20 | 52.72 | 57811 | 30032.69 | 2.01% | 0.00 |
| 2025-06-18 | 51.08 | 51.67 | 0.42 | 0.82% | 51.06 | 51.99 | 36371 | 18781.44 | 1.27% | 0.00 |
| 2025-06-17 | 51.40 | 51.25 | -0.12 | -0.23% | 51.00 | 51.67 | 27069 | 13875.49 | 0.94% | 8.00 |
| 2025-06-16 | 50.85 | 51.37 | 0.34 | 0.67% | 50.80 | 51.55 | 27037 | 13860.91 | 0.94% | 5.00 |
| 2025-06-13 | 51.66 | 51.03 | -0.88 | -1.70% | 51.01 | 52.20 | 49948 | 25657.74 | 1.74% | 0.00 |
| 2025-06-12 | 52.10 | 51.91 | -0.39 | -0.75% | 51.68 | 52.16 | 33922 | 17611.72 | 1.18% | 0.00 |
| 2025-06-11 | 51.90 | 52.30 | 0.40 | 0.77% | 51.80 | 52.68 | 36267 | 19008.14 | 1.26% | 0.00 |
| 2025-06-10 | 52.74 | 51.90 | -0.81 | -1.54% | 51.47 | 52.87 | 42976 | 22437.04 | 1.50% | 0.00 |
| 2025-06-09 | 51.87 | 52.71 | 0.81 | 1.56% | 51.84 | 53.06 | 51631 | 27157.02 | 1.80% | 0.00 |
| 2025-06-06 | 51.95 | 51.90 | 0.04 | 0.08% | 51.62 | 52.45 | 31873 | 16567.00 | 1.11% | 0.00 |
| 2025-06-05 | 51.08 | 51.86 | 0.76 | 1.49% | 50.80 | 51.93 | 42275 | 21726.42 | 1.47% | 0.00 |
| 2025-06-04 | 50.96 | 51.10 | 0.21 | 0.41% | 50.96 | 51.68 | 35462 | 18190.98 | 1.24% | 0.00 |
| 2025-06-03 | 50.61 | 50.89 | -0.77 | -1.49% | 50.42 | 51.30 | 37343 | 19014.13 | 1.30% | 0.00 |
| 2025-05-30 | 52.11 | 51.66 | -0.69 | -1.32% | 51.51 | 52.11 | 29516 | 15258.67 | 1.03% | 1.00 |
| 2025-05-29 | 51.55 | 52.35 | 0.82 | 1.59% | 51.55 | 52.39 | 33780 | 17616.14 | 1.18% | 0.00 |
| 2025-05-28 | 51.90 | 51.53 | -0.34 | -0.66% | 51.36 | 52.10 | 25827 | 13351.06 | 0.90% | 0.00 |
| 2025-05-27 | 52.66 | 51.87 | -0.64 | -1.22% | 51.58 | 52.66 | 38908 | 20201.91 | 1.36% | 0.00 |
| 2025-05-26 | 53.50 | 53.71 | 0.47 | 0.88% | 53.31 | 53.85 | 31935 | 17113.54 | 1.11% | 0.00 |
| 2025-05-23 | 53.85 | 53.24 | -0.61 | -1.13% | 53.23 | 54.27 | 40978 | 22048.30 | 1.43% | 0.00 |
| 2025-05-22 | 54.39 | 53.85 | -0.92 | -1.68% | 53.80 | 54.86 | 37305 | 20194.36 | 1.30% | 0.00 |
| 2025-05-21 | 54.49 | 54.77 | 0.27 | 0.50% | 54.23 | 55.26 | 41813 | 22947.49 | 1.46% | 0.00 |
| 2025-05-20 | 54.50 | 54.50 | 0.11 | 0.20% | 53.92 | 54.86 | 44022 | 23944.05 | 1.53% | 10.00 |
| 2025-05-19 | 55.01 | 54.39 | -1.62 | -2.89% | 53.63 | 55.28 | 79204 | 43034.72 | 2.76% | 0.00 |
| 2025-05-16 | 55.70 | 56.01 | 0.14 | 0.25% | 55.68 | 56.69 | 39207 | 22055.20 | 1.37% | 0.00 |
| 2025-05-15 | 57.01 | 55.87 | -1.40 | -2.44% | 55.85 | 57.19 | 54780 | 30826.78 | 1.91% | 0.00 |
| 2025-05-14 | 56.97 | 57.27 | -0.25 | -0.43% | 56.17 | 57.84 | 77671 | 44179.30 | 2.71% | 0.00 |
| 2025-05-13 | 58.18 | 57.52 | -0.58 | -1.00% | 57.22 | 59.24 | 124753 | 72693.93 | 4.34% | 0.00 |
| 2025-05-12 | 58.01 | 58.10 | 0.72 | 1.25% | 57.43 | 58.30 | 70655 | 40870.36 | 2.46% | 0.00 |
| 2025-05-09 | 58.01 | 57.38 | -0.82 | -1.41% | 56.84 | 58.01 | 60947 | 34939.33 | 2.12% | 3.00 |
| 2025-05-08 | 56.87 | 58.20 | 1.17 | 2.05% | 56.71 | 58.60 | 95195 | 55250.80 | 3.32% | 6.00 |
| 2025-05-07 | 57.12 | 57.03 | 0.32 | 0.56% | 56.60 | 58.12 | 84522 | 48340.64 | 2.94% | 0.00 |
| 2025-05-06 | 55.31 | 56.71 | 1.77 | 3.22% | 55.25 | 56.71 | 76690 | 42951.06 | 2.67% | 2.00 |
| 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 |
深证大盘股票行情在线 K线走势图
