当前位置: 爱股网 > 股票行情 > 捷安高科(300845)股票行情

捷安高科(300845)股票行情

捷安高科(300845)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

捷安高科(300845)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
2026-03-26	11.38	11.33	0.01	0.09%	11.05	11.47	54559	6116.11	3.77%	0.00
2026-03-25	11.35	11.32	0.18	1.62%	11.19	11.49	57067	6474.13	3.95%	0.00
2026-03-24	10.75	11.14	0.66	6.30%	10.47	11.17	102276	11064.16	7.07%	0.00
2026-03-23	11.05	10.48	-1.12	-9.66%	10.30	11.23	143453	15397.98	9.92%	0.00
2026-03-20	12.34	11.60	-0.64	-5.23%	11.39	12.43	104521	12331.98	7.23%	0.00
2026-03-19	12.39	12.24	-0.27	-2.16%	12.17	12.65	67300	8343.46	4.65%	0.00
2026-03-18	12.06	12.51	0.52	4.34%	12.02	12.53	64975	7995.68	4.49%	0.00
2026-03-17	12.41	11.99	-0.32	-2.60%	11.98	12.43	64962	7931.05	4.49%	0.00
2026-03-16	12.70	12.31	-0.44	-3.45%	12.15	12.78	65168	8072.14	4.51%	0.00
2026-03-13	12.90	12.75	-0.21	-1.62%	12.68	13.00	81994	10501.32	5.67%	0.00
2026-03-12	13.17	12.96	-0.15	-1.14%	12.84	13.19	56858	7368.34	3.93%	0.00
2026-03-11	13.13	13.11	-0.01	-0.08%	12.89	13.30	82253	10753.65	5.69%	0.00
2026-03-10	12.86	13.12	0.35	2.74%	12.74	13.12	79279	10292.33	5.48%	0.00
2026-03-09	12.47	12.77	0.19	1.51%	12.22	12.85	92367	11649.08	6.39%	0.00
2026-03-06	12.12	12.58	0.37	3.03%	12.10	12.59	70964	8784.13	4.91%	0.00
2026-03-05	12.49	12.21	-0.04	-0.33%	12.09	12.55	73854	9077.38	5.11%	0.00
2026-03-04	12.12	12.25	-0.06	-0.49%	12.01	12.36	112643	13713.90	7.79%	0.00
2026-03-03	12.72	12.31	-0.41	-3.22%	12.12	12.80	179636	22281.76	12.42%	0.00
2026-03-02	12.50	12.72	0.15	1.19%	12.37	13.17	177314	22595.82	12.26%	0.00
2026-02-27	12.52	12.57	-0.02	-0.16%	12.42	12.57	37571	4690.91	2.60%	0.00
2026-02-26	12.53	12.59	0.07	0.56%	12.47	12.66	40089	5030.17	2.77%	0.00
2026-02-25	12.47	12.52	0.06	0.48%	12.44	12.59	49315	6169.63	3.41%	0.00
2026-02-24	12.51	12.46	-0.02	-0.16%	12.33	12.60	51835	6471.42	3.58%	0.00
2026-02-13	12.36	12.48	0.11	0.89%	12.32	12.61	43335	5411.09	3.00%	0.00
2026-02-12	12.52	12.37	-0.07	-0.56%	12.21	12.56	57719	7179.88	3.99%	0.00
2026-02-11	12.55	12.44	-0.12	-0.96%	12.40	12.62	49036	6126.34	3.39%	0.00
2026-02-10	12.40	12.56	0.19	1.54%	12.30	12.64	58109	7271.32	4.02%	0.00
2026-02-09	12.16	12.37	0.30	2.49%	12.16	12.38	55418	6817.35	3.83%	0.00
2026-02-06	11.97	12.07	0.03	0.25%	11.85	12.22	47794	5776.22	3.31%	0.00
2026-02-05	11.99	12.04	0.06	0.50%	11.88	12.12	47388	5701.86	3.28%	0.00
2026-02-04	12.18	11.98	-0.18	-1.48%	11.87	12.19	58755	7052.96	4.06%	0.00
2026-02-03	11.97	12.16	0.23	1.93%	11.94	12.24	62940	7605.34	4.35%	0.00
2026-02-02	12.09	11.93	0.02	0.17%	11.81	12.28	90008	10869.34	6.22%	0.00
2026-01-30	11.75	11.91	0.19	1.62%	11.64	11.94	57263	6758.51	3.96%	0.00
2026-01-29	11.68	11.72	0.07	0.60%	11.46	12.05	88206	10445.60	6.10%	0.00
2026-01-28	12.02	11.65	-0.37	-3.08%	11.65	12.07	47296	5584.64	3.27%	0.00
2026-01-27	12.02	12.02	-0.04	-0.33%	11.64	12.13	58856	6987.14	4.07%	0.00
2026-01-26	12.30	12.06	-0.16	-1.31%	11.88	12.35	64122	7734.53	4.43%	0.00
2026-01-23	12.27	12.22	0.01	0.08%	12.12	12.33	46584	5697.49	3.22%	0.00
2026-01-22	12.03	12.21	0.24	2.01%	11.98	12.24	48766	5928.13	3.37%	0.00
2026-01-21	11.88	11.97	0.07	0.59%	11.74	12.00	35929	4281.07	2.48%	0.00
2026-01-20	12.03	11.90	-0.10	-0.83%	11.79	12.12	52911	6323.47	3.66%	0.00
2026-01-19	11.90	12.00	0.16	1.35%	11.73	12.03	46556	5562.51	3.22%	5.00
2026-01-16	12.03	11.84	-0.14	-1.17%	11.69	12.04	54454	6440.36	3.77%	0.00
2026-01-15	12.12	11.98	-0.15	-1.24%	11.83	12.17	57665	6884.81	3.99%	0.00
2026-01-14	11.99	12.13	0.20	1.68%	11.79	12.28	96609	11656.71	6.68%	0.00
2026-01-13	12.15	11.93	-0.12	-1.00%	11.76	12.22	86782	10398.17	6.00%	0.00
2026-01-12	11.85	12.05	0.35	2.99%	11.66	12.16	93470	11147.32	6.46%	0.00
2026-01-09	11.44	11.70	0.26	2.27%	11.37	11.72	63954	7396.51	4.42%	0.00
2026-01-08	11.11	11.44	0.31	2.79%	11.10	11.45	56766	6428.01	3.93%	41.00
2026-01-07	11.37	11.13	-0.15	-1.33%	11.08	11.37	48496	5412.13	3.35%	0.00
2026-01-06	11.37	11.28	-0.09	-0.79%	11.23	11.46	57183	6477.98	3.95%	0.00
2026-01-05	11.29	11.37	0.10	0.89%	11.16	11.41	50633	5742.36	3.50%	0.00
2025-12-31	11.10	11.27	0.18	1.62%	10.97	11.28	36425	4058.95	2.52%	0.00
2025-12-30	11.25	11.09	-0.20	-1.77%	11.05	11.32	34702	3883.48	2.40%	0.00
2025-12-29	11.28	11.29	0.01	0.09%	11.13	11.30	34762	3901.88	2.40%	0.00
2025-12-26	11.35	11.28	-0.08	-0.70%	11.26	11.50	35962	4086.94	2.49%	0.00
2025-12-25	11.28	11.36	0.13	1.16%	11.17	11.38	33681	3803.87	2.33%	0.00
2025-12-24	10.98	11.23	0.19	1.72%	10.96	11.25	36171	4041.77	2.50%	0.00
2025-12-23	11.12	11.04	-0.12	-1.08%	10.95	11.20	34676	3824.15	2.40%	0.00
2025-12-22	11.45	11.16	-0.10	-0.89%	11.15	11.45	32327	3640.05	2.24%	0.00
2025-12-19	11.19	11.26	0.11	0.99%	11.06	11.34	38201	4300.83	2.64%	0.00
2025-12-18	10.84	11.15	0.27	2.48%	10.73	11.26	53252	5907.26	3.68%	0.00
2025-12-17	10.87	10.88	-0.02	-0.18%	10.60	11.02	44092	4757.25	3.05%	0.00
2025-12-16	10.98	10.90	-0.08	-0.73%	10.71	11.06	45362	4938.55	3.15%	0.00
2025-12-15	10.97	10.98	0.00	0.00%	10.72	11.07	49098	5376.89	3.41%	0.00
2025-12-12	11.08	10.98	-0.08	-0.72%	10.92	11.29	57414	6379.98	3.99%	0.00
2025-12-11	11.41	11.06	-0.32	-2.81%	11.05	11.46	56021	6260.05	3.89%	0.00
2025-12-10	11.60	11.38	-0.29	-2.49%	11.28	11.69	41752	4786.66	2.90%	0.00
2025-12-09	11.75	11.67	-0.12	-1.02%	11.62	11.97	43996	5173.63	3.05%	0.00
2025-12-08	11.55	11.79	0.26	2.25%	11.55	11.86	51973	6103.94	3.61%	0.00
2025-12-05	11.21	11.53	0.33	2.95%	11.05	11.56	43636	4950.47	3.03%	0.00
2025-12-04	11.44	11.20	-0.18	-1.58%	11.15	11.49	42655	4803.03	2.96%	0.00
2025-12-03	11.60	11.38	-0.19	-1.64%	11.26	11.60	53424	6082.20	3.71%	0.00
2025-12-02	11.70	11.57	-0.17	-1.45%	11.48	11.70	47643	5514.16	3.31%	0.00
2025-12-01	11.85	11.74	-0.02	-0.17%	11.68	11.95	48456	5715.08	3.36%	0.00
2025-11-28	11.52	11.76	0.22	1.91%	11.44	11.79	43112	5020.54	2.99%	0.00
2025-11-27	11.47	11.54	0.02	0.17%	11.42	11.63	31832	3679.86	2.21%	0.00
2025-11-26	11.81	11.52	-0.28	-2.37%	11.46	11.93	45028	5254.10	3.13%	2.00
2025-11-25	11.71	11.80	0.12	1.03%	11.70	11.96	52902	6267.06	3.67%	0.00

深证大盘股票行情在线 K线走势图

捷安高科(300845)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58