捷强装备(300875)股票行情
捷强装备(300875)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 |
|---|
| 2025-08-08 | 61.71 | 62.10 | 0.38 | 0.62% | 59.87 | 69.00 | 239548 | 153911.48 | 27.97% | 7.00 |
| 2025-08-07 | 59.94 | 61.72 | 3.66 | 6.30% | 55.00 | 69.00 | 278223 | 171792.22 | 32.49% | 13.00 |
| 2025-08-06 | 47.80 | 58.06 | 9.68 | 20.01% | 47.50 | 58.06 | 220828 | 117363.95 | 25.79% | 2.00 |
| 2025-08-05 | 45.52 | 48.38 | 2.61 | 5.70% | 45.52 | 50.00 | 182918 | 87566.45 | 21.36% | 2.00 |
| 2025-08-04 | 42.22 | 45.77 | 2.00 | 4.57% | 42.21 | 47.29 | 133153 | 60430.81 | 15.55% | 4.00 |
| 2025-08-01 | 45.69 | 43.77 | -2.24 | -4.87% | 43.50 | 45.69 | 109139 | 48297.62 | 12.74% | 0.00 |
| 2025-07-31 | 43.37 | 46.01 | 2.21 | 5.05% | 42.40 | 47.80 | 148227 | 66744.12 | 17.31% | 18.00 |
| 2025-07-30 | 44.40 | 43.80 | -0.03 | -0.07% | 43.33 | 45.58 | 103319 | 45846.96 | 12.06% | 0.00 |
| 2025-07-29 | 42.13 | 43.83 | 1.28 | 3.01% | 42.07 | 44.48 | 103394 | 45042.59 | 12.07% | 2.00 |
| 2025-07-28 | 42.08 | 42.55 | 0.47 | 1.12% | 41.90 | 43.12 | 66069 | 28148.27 | 7.71% | 0.00 |
| 2025-07-25 | 42.13 | 42.08 | -0.16 | -0.38% | 41.13 | 42.35 | 57833 | 24124.22 | 6.75% | 0.00 |
| 2025-07-24 | 41.84 | 42.24 | 0.21 | 0.50% | 41.43 | 42.50 | 62250 | 26142.14 | 7.27% | 14.00 |
| 2025-07-23 | 43.00 | 42.03 | -2.50 | -5.61% | 41.90 | 43.88 | 98108 | 41520.32 | 11.46% | 0.00 |
| 2025-07-22 | 41.68 | 44.53 | 2.71 | 6.48% | 41.50 | 46.00 | 167936 | 74063.02 | 19.61% | 9.00 |
| 2025-07-21 | 41.64 | 41.82 | -0.08 | -0.19% | 41.30 | 42.40 | 57373 | 24023.85 | 6.70% | 0.00 |
| 2025-07-18 | 41.74 | 41.90 | -0.50 | -1.18% | 41.50 | 42.83 | 70727 | 29698.80 | 8.26% | 0.00 |
| 2025-07-17 | 40.75 | 42.40 | 1.80 | 4.43% | 40.35 | 42.88 | 97866 | 40903.66 | 11.43% | 6.00 |
| 2025-07-16 | 40.53 | 40.60 | 0.28 | 0.69% | 39.50 | 41.02 | 53460 | 21636.69 | 6.24% | 0.00 |
| 2025-07-15 | 41.61 | 40.32 | -1.84 | -4.36% | 40.00 | 42.25 | 77727 | 31720.67 | 9.08% | 3.00 |
| 2025-07-14 | 42.08 | 42.16 | -0.72 | -1.68% | 42.08 | 43.15 | 62461 | 26509.25 | 7.29% | 6.00 |
| 2025-07-11 | 42.62 | 42.88 | -0.08 | -0.19% | 41.33 | 43.90 | 101898 | 43039.39 | 11.90% | 27.00 |
| 2025-07-10 | 45.71 | 42.96 | -4.04 | -8.60% | 42.89 | 45.80 | 151895 | 66693.66 | 17.74% | 19.00 |
| 2025-07-09 | 44.55 | 47.00 | 2.68 | 6.05% | 43.70 | 47.33 | 189157 | 86719.84 | 22.09% | 3.00 |
| 2025-07-08 | 44.42 | 44.32 | -0.93 | -2.06% | 44.18 | 45.76 | 109259 | 48890.38 | 12.76% | 11.00 |
| 2025-07-07 | 45.98 | 45.25 | -0.41 | -0.90% | 43.61 | 46.98 | 130109 | 59155.26 | 15.19% | 21.00 |
| 2025-07-04 | 43.90 | 45.66 | 2.00 | 4.58% | 42.70 | 45.98 | 140190 | 62690.19 | 16.37% | 34.00 |
| 2025-07-03 | 44.60 | 43.66 | -1.14 | -2.54% | 42.70 | 46.95 | 117641 | 52239.20 | 13.74% | 22.00 |
| 2025-07-02 | 45.79 | 44.80 | -2.14 | -4.56% | 44.67 | 48.71 | 173018 | 80297.84 | 20.20% | 4.00 |
| 2025-07-01 | 45.50 | 46.94 | 1.45 | 3.19% | 43.43 | 48.88 | 215929 | 98492.34 | 25.21% | 3.00 |
| 2025-06-30 | 41.41 | 45.49 | 3.80 | 9.11% | 41.30 | 46.00 | 210384 | 93065.43 | 24.57% | 26.00 |
| 2025-06-27 | 43.34 | 41.69 | -2.88 | -6.46% | 41.30 | 43.91 | 167215 | 70815.22 | 19.53% | 12.00 |
| 2025-06-26 | 40.95 | 44.57 | -0.55 | -1.22% | 40.93 | 46.69 | 234822 | 102523.56 | 27.42% | 13.00 |
| 2025-06-25 | 40.01 | 45.12 | 2.80 | 6.62% | 40.01 | 48.79 | 245605 | 108617.61 | 28.68% | 28.00 |
| 2025-06-24 | 41.21 | 42.32 | -9.19 | -17.84% | 41.21 | 46.60 | 245472 | 105135.09 | 28.66% | 12.00 |
| 2025-06-23 | 49.61 | 51.51 | 4.08 | 8.60% | 48.48 | 54.14 | 247697 | 126262.07 | 28.92% | 28.00 |
| 2025-06-20 | 46.78 | 47.43 | -2.34 | -4.70% | 45.80 | 51.50 | 189628 | 90844.23 | 22.14% | 48.00 |
| 2025-06-19 | 48.00 | 49.77 | -1.31 | -2.56% | 45.45 | 55.58 | 285364 | 139539.50 | 33.32% | 3.00 |
| 2025-06-18 | 43.47 | 51.08 | 7.14 | 16.25% | 43.39 | 52.58 | 300462 | 142326.20 | 35.08% | 14.00 |
| 2025-06-17 | 39.20 | 43.94 | 6.22 | 16.49% | 36.01 | 44.98 | 298699 | 118958.53 | 34.88% | 17.00 |
| 2025-06-16 | 36.42 | 37.72 | 6.29 | 20.01% | 34.05 | 37.72 | 190483 | 68360.13 | 22.24% | 0.00 |
| 2025-06-13 | 28.40 | 31.43 | 5.24 | 20.01% | 28.40 | 31.43 | 103696 | 31624.15 | 12.11% | 0.00 |
| 2025-06-12 | 25.94 | 26.19 | 0.23 | 0.89% | 25.67 | 26.25 | 47409 | 12310.85 | 5.54% | 0.00 |
| 2025-06-11 | 25.74 | 25.96 | 0.20 | 0.78% | 25.51 | 26.13 | 68015 | 17604.97 | 7.94% | 0.00 |
| 2025-06-10 | 26.32 | 25.76 | -4.46 | -14.76% | 25.60 | 26.99 | 134902 | 35197.94 | 15.75% | 22.00 |
| 2025-06-09 | 30.11 | 30.22 | -0.16 | -0.53% | 29.81 | 30.45 | 37307 | 11250.82 | 4.36% | 0.00 |
| 2025-06-06 | 30.16 | 30.38 | 0.06 | 0.20% | 29.80 | 30.63 | 43321 | 13094.05 | 5.06% | 0.00 |
| 2025-06-05 | 30.31 | 30.32 | -0.35 | -1.14% | 30.02 | 30.63 | 44076 | 13357.71 | 5.15% | 0.00 |
| 2025-06-04 | 31.22 | 30.67 | -1.35 | -4.22% | 30.48 | 32.17 | 79761 | 24827.64 | 9.31% | 0.00 |
| 2025-06-03 | 31.18 | 32.02 | 1.78 | 5.89% | 30.60 | 32.60 | 91985 | 28957.06 | 10.74% | 10.00 |
| 2025-05-30 | 30.61 | 30.24 | -0.63 | -2.04% | 29.50 | 30.78 | 48106 | 14488.93 | 5.62% | 0.00 |
| 2025-05-29 | 30.42 | 30.87 | -0.23 | -0.74% | 30.05 | 31.00 | 64615 | 19760.33 | 7.54% | 0.00 |
| 2025-05-28 | 29.42 | 31.10 | 1.39 | 4.68% | 29.00 | 31.80 | 106850 | 32838.83 | 12.48% | 20.00 |
| 2025-05-27 | 30.04 | 29.71 | -0.29 | -0.97% | 29.20 | 30.19 | 49994 | 14784.65 | 5.84% | 1.00 |
| 2025-05-26 | 29.51 | 30.00 | -0.04 | -0.13% | 28.06 | 31.13 | 86694 | 25849.25 | 10.12% | 0.00 |
| 2025-05-23 | 28.03 | 30.04 | 1.80 | 6.37% | 28.01 | 30.30 | 102914 | 30273.60 | 12.02% | 6.00 |
| 2025-05-22 | 27.94 | 28.24 | 0.06 | 0.21% | 27.76 | 28.79 | 36735 | 10408.79 | 4.29% | 5.00 |
| 2025-05-21 | 28.82 | 28.18 | -0.15 | -0.53% | 27.80 | 29.23 | 34399 | 9725.82 | 4.02% | 0.00 |
| 2025-05-20 | 28.35 | 28.33 | -0.02 | -0.07% | 27.85 | 28.38 | 21486 | 6042.99 | 2.51% | 0.00 |
| 2025-05-19 | 28.18 | 28.35 | 0.17 | 0.60% | 27.92 | 28.45 | 22936 | 6479.14 | 2.68% | 0.00 |
| 2025-05-16 | 28.47 | 28.18 | -0.57 | -1.98% | 28.17 | 29.08 | 30599 | 8729.65 | 3.57% | 0.00 |
| 2025-05-15 | 28.56 | 28.75 | 0.07 | 0.24% | 28.19 | 28.98 | 41294 | 11812.15 | 4.82% | 5.00 |
| 2025-05-14 | 29.12 | 28.68 | -0.29 | -1.00% | 28.46 | 29.70 | 45988 | 13232.95 | 5.37% | 0.00 |
| 2025-05-13 | 30.54 | 28.97 | -1.39 | -4.58% | 28.88 | 30.60 | 81806 | 24094.59 | 9.55% | 0.00 |
| 2025-05-12 | 28.92 | 30.36 | 0.13 | 0.43% | 28.52 | 32.00 | 115350 | 34952.81 | 13.47% | 19.00 |
| 2025-05-09 | 29.17 | 30.23 | 1.65 | 5.77% | 29.10 | 33.58 | 128471 | 39530.39 | 15.00% | 16.00 |
| 2025-05-08 | 27.81 | 28.58 | 0.30 | 1.06% | 27.61 | 28.80 | 58916 | 16637.67 | 6.88% | 77.00 |
| 2025-05-07 | 26.96 | 28.28 | 1.72 | 6.48% | 26.90 | 28.93 | 69448 | 19380.38 | 8.11% | 0.00 |
| 2025-05-06 | 25.83 | 26.56 | 1.03 | 4.03% | 25.71 | 26.63 | 26643 | 6980.38 | 3.11% | 0.00 |
| 2025-04-30 | 24.78 | 25.53 | 0.95 | 3.86% | 24.61 | 26.27 | 29282 | 7476.56 | 3.42% | 0.00 |
| 2025-04-29 | 24.02 | 24.58 | 0.30 | 1.24% | 23.72 | 24.96 | 22340 | 5492.76 | 2.61% | 0.00 |
| 2025-04-28 | 25.09 | 24.28 | 0.11 | 0.46% | 24.00 | 25.56 | 28694 | 7047.92 | 3.35% | 0.00 |
| 2025-04-25 | 24.48 | 24.17 | -0.47 | -1.91% | 24.15 | 24.58 | 14460 | 3517.11 | 1.69% | 0.00 |
| 2025-04-24 | 25.10 | 24.64 | -0.46 | -1.83% | 24.41 | 25.19 | 15808 | 3905.82 | 1.85% | 0.00 |
| 2025-04-23 | 25.23 | 25.10 | -0.13 | -0.52% | 25.05 | 25.50 | 13739 | 3462.78 | 1.60% | 0.00 |
| 2025-04-22 | 25.85 | 25.23 | -0.35 | -1.37% | 25.08 | 25.85 | 15593 | 3940.64 | 1.82% | 0.00 |
| 2025-04-21 | 25.35 | 25.58 | 0.26 | 1.03% | 25.20 | 25.88 | 15127 | 3876.86 | 1.77% | 0.00 |
| 2025-04-18 | 25.80 | 25.32 | -0.41 | -1.59% | 25.04 | 25.88 | 18319 | 4646.20 | 2.14% | 0.00 |
| 2025-04-17 | 25.55 | 25.73 | -0.08 | -0.31% | 25.42 | 26.61 | 22861 | 5960.68 | 2.67% | 13.00 |
| 2025-04-16 | 26.40 | 25.81 | -0.64 | -2.42% | 25.22 | 26.86 | 28945 | 7532.34 | 3.38% | 0.00 |
| 2025-04-15 | 26.92 | 26.45 | -0.18 | -0.68% | 26.25 | 26.92 | 20084 | 5318.64 | 2.35% | 0.00 |
深证大盘股票行情在线 K线走势图
