中捷精工(301072)股票行情
中捷精工(301072)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 |
|---|
| 2025-12-19 | 21.46 | 22.10 | 0.53 | 2.46% | 21.46 | 22.42 | 11656 | 2569.36 | 1.74% | 0.00 |
| 2025-12-18 | 21.08 | 21.57 | 0.68 | 3.26% | 20.83 | 21.88 | 17340 | 3748.66 | 2.58% | 0.00 |
| 2025-12-17 | 21.09 | 20.89 | -0.28 | -1.32% | 20.46 | 21.40 | 10167 | 2118.69 | 1.51% | 0.00 |
| 2025-12-16 | 21.49 | 21.17 | -0.38 | -1.76% | 20.93 | 21.79 | 8097 | 1714.88 | 1.21% | 0.00 |
| 2025-12-15 | 21.40 | 21.55 | 0.01 | 0.05% | 21.10 | 21.67 | 10125 | 2170.58 | 1.51% | 0.00 |
| 2025-12-12 | 22.30 | 21.54 | -0.46 | -2.09% | 21.43 | 22.30 | 13188 | 2879.75 | 1.96% | 0.00 |
| 2025-12-11 | 23.42 | 22.00 | -0.41 | -1.83% | 21.90 | 23.42 | 20769 | 4662.17 | 3.09% | 0.00 |
| 2025-12-10 | 22.81 | 22.41 | -0.53 | -2.31% | 22.40 | 23.06 | 11040 | 2511.66 | 1.64% | 0.00 |
| 2025-12-09 | 23.10 | 22.94 | -0.19 | -0.82% | 22.81 | 23.19 | 9721 | 2238.75 | 1.45% | 0.00 |
| 2025-12-08 | 22.98 | 23.13 | 0.14 | 0.61% | 22.69 | 23.18 | 10039 | 2310.72 | 1.50% | 0.00 |
| 2025-12-05 | 22.04 | 22.99 | 0.99 | 4.50% | 21.83 | 23.12 | 18446 | 4174.09 | 2.75% | 0.00 |
| 2025-12-04 | 22.35 | 22.00 | -0.45 | -2.00% | 21.93 | 22.97 | 12510 | 2775.50 | 1.86% | 0.00 |
| 2025-12-03 | 22.92 | 22.45 | -0.53 | -2.31% | 22.24 | 23.68 | 16704 | 3776.44 | 2.49% | 0.00 |
| 2025-12-02 | 23.40 | 22.98 | -0.42 | -1.79% | 22.92 | 23.52 | 8137 | 1879.66 | 1.21% | 0.00 |
| 2025-12-01 | 23.51 | 23.40 | -0.11 | -0.47% | 23.33 | 23.92 | 10452 | 2469.40 | 1.56% | 0.00 |
| 2025-11-28 | 23.20 | 23.51 | 0.35 | 1.51% | 22.87 | 23.51 | 6786 | 1577.33 | 1.01% | 0.00 |
| 2025-11-27 | 22.62 | 23.16 | 0.38 | 1.67% | 22.62 | 23.28 | 8440 | 1942.50 | 1.26% | 0.00 |
| 2025-11-26 | 23.41 | 22.78 | -0.48 | -2.06% | 22.73 | 23.50 | 10345 | 2388.12 | 1.54% | 0.00 |
| 2025-11-25 | 23.18 | 23.26 | 0.16 | 0.69% | 23.18 | 23.70 | 10389 | 2429.35 | 1.55% | 0.00 |
| 2025-11-24 | 22.70 | 23.10 | 0.47 | 2.08% | 22.56 | 23.35 | 13653 | 3143.14 | 2.03% | 0.00 |
| 2025-11-21 | 23.50 | 22.63 | -1.08 | -4.56% | 22.47 | 24.10 | 18445 | 4240.16 | 2.75% | 0.00 |
| 2025-11-20 | 23.82 | 23.71 | 0.01 | 0.04% | 23.53 | 24.16 | 11080 | 2638.39 | 1.65% | 0.00 |
| 2025-11-19 | 25.10 | 23.70 | -1.42 | -5.65% | 23.70 | 25.16 | 15793 | 3809.10 | 2.35% | 0.00 |
| 2025-11-18 | 24.98 | 25.12 | 0.21 | 0.84% | 24.53 | 25.22 | 16121 | 4021.67 | 2.40% | 0.00 |
| 2025-11-17 | 24.94 | 24.91 | 0.31 | 1.26% | 24.41 | 25.00 | 12252 | 3037.26 | 1.82% | 0.00 |
| 2025-11-14 | 24.05 | 24.60 | 0.35 | 1.44% | 24.05 | 24.96 | 13977 | 3448.46 | 2.08% | 0.00 |
| 2025-11-13 | 24.32 | 24.25 | -0.02 | -0.08% | 24.00 | 24.62 | 10890 | 2647.10 | 1.62% | 0.00 |
| 2025-11-12 | 24.54 | 24.27 | -0.33 | -1.34% | 24.16 | 24.70 | 13630 | 3321.45 | 2.03% | 0.00 |
| 2025-11-11 | 24.84 | 24.60 | 0.01 | 0.04% | 24.49 | 25.04 | 13104 | 3243.62 | 1.95% | 0.00 |
| 2025-11-10 | 24.48 | 24.59 | 0.22 | 0.90% | 24.24 | 24.90 | 13543 | 3333.92 | 2.02% | 0.00 |
| 2025-11-07 | 24.72 | 24.37 | -0.42 | -1.69% | 24.21 | 24.80 | 11194 | 2729.71 | 1.67% | 0.00 |
| 2025-11-06 | 24.58 | 24.79 | 0.21 | 0.85% | 24.25 | 24.94 | 11923 | 2933.56 | 1.78% | 0.00 |
| 2025-11-05 | 24.46 | 24.58 | 0.11 | 0.45% | 24.20 | 25.16 | 14638 | 3616.25 | 2.18% | 0.00 |
| 2025-11-04 | 24.65 | 24.47 | -0.17 | -0.69% | 24.21 | 24.98 | 13211 | 3236.70 | 1.97% | 0.00 |
| 2025-11-03 | 25.47 | 24.64 | -0.16 | -0.65% | 24.36 | 25.47 | 13801 | 3401.88 | 2.06% | 0.00 |
| 2025-10-31 | 24.07 | 24.80 | 0.85 | 3.55% | 23.83 | 24.99 | 22392 | 5522.63 | 3.34% | 0.00 |
| 2025-10-30 | 24.49 | 23.95 | -0.55 | -2.24% | 23.85 | 24.50 | 15055 | 3631.82 | 2.24% | 0.00 |
| 2025-10-29 | 24.70 | 24.50 | -0.19 | -0.77% | 24.25 | 24.82 | 12542 | 3069.71 | 1.87% | 0.00 |
| 2025-10-28 | 24.80 | 24.69 | -0.24 | -0.96% | 24.58 | 25.11 | 15024 | 3722.57 | 2.24% | 0.00 |
| 2025-10-27 | 25.78 | 24.93 | -0.85 | -3.30% | 24.38 | 25.97 | 26249 | 6563.71 | 3.91% | 0.00 |
| 2025-10-24 | 25.40 | 25.78 | 0.50 | 1.98% | 25.28 | 26.20 | 20668 | 5316.71 | 3.08% | 0.00 |
| 2025-10-23 | 25.02 | 25.28 | 0.41 | 1.65% | 24.50 | 25.42 | 15143 | 3792.87 | 2.26% | 0.00 |
| 2025-10-22 | 24.65 | 24.87 | 0.07 | 0.28% | 24.47 | 25.67 | 21851 | 5490.57 | 3.25% | 0.00 |
| 2025-10-21 | 24.17 | 24.80 | 0.97 | 4.07% | 23.61 | 24.80 | 17499 | 4276.22 | 2.61% | 0.00 |
| 2025-10-20 | 23.74 | 23.83 | 0.65 | 2.80% | 23.58 | 24.18 | 13087 | 3126.26 | 1.95% | 0.00 |
| 2025-10-17 | 23.77 | 23.18 | -0.42 | -1.78% | 23.13 | 23.80 | 11360 | 2660.26 | 1.69% | 0.00 |
| 2025-10-16 | 24.00 | 23.60 | -0.39 | -1.63% | 23.50 | 24.06 | 9902 | 2348.67 | 1.47% | 0.00 |
| 2025-10-15 | 23.71 | 23.99 | 0.29 | 1.22% | 23.57 | 24.14 | 11537 | 2754.18 | 1.72% | 0.00 |
| 2025-10-14 | 23.85 | 23.70 | 0.02 | 0.08% | 23.48 | 24.44 | 14679 | 3504.81 | 2.19% | 0.00 |
| 2025-10-13 | 23.16 | 23.68 | -0.42 | -1.74% | 22.17 | 23.91 | 19902 | 4656.66 | 2.96% | 0.00 |
| 2025-10-10 | 24.22 | 24.10 | 0.00 | 0.00% | 23.91 | 24.65 | 13163 | 3183.55 | 1.96% | 0.00 |
| 2025-10-09 | 24.57 | 24.10 | -0.47 | -1.91% | 24.00 | 24.86 | 12854 | 3128.54 | 1.91% | 0.00 |
| 2025-09-30 | 25.03 | 24.57 | -0.23 | -0.93% | 24.52 | 25.30 | 11181 | 2766.24 | 1.67% | 0.00 |
| 2025-09-29 | 24.76 | 24.80 | 0.04 | 0.16% | 24.32 | 25.07 | 15245 | 3777.11 | 2.27% | 0.00 |
| 2025-09-26 | 25.02 | 24.76 | -0.26 | -1.04% | 24.62 | 25.29 | 17413 | 4327.80 | 2.59% | 0.00 |
| 2025-09-25 | 25.71 | 25.02 | -0.77 | -2.99% | 24.90 | 26.20 | 21806 | 5566.52 | 3.25% | 0.00 |
| 2025-09-24 | 25.52 | 25.79 | 0.05 | 0.19% | 25.25 | 25.95 | 21060 | 5393.13 | 3.14% | 0.00 |
| 2025-09-23 | 25.67 | 25.74 | 0.01 | 0.04% | 24.82 | 26.12 | 29203 | 7446.90 | 4.35% | 0.00 |
| 2025-09-22 | 25.36 | 25.73 | 0.99 | 4.00% | 24.43 | 26.25 | 30117 | 7646.45 | 4.49% | 0.00 |
| 2025-09-19 | 25.16 | 24.74 | -0.27 | -1.08% | 24.48 | 25.38 | 16987 | 4223.33 | 2.53% | 0.00 |
| 2025-09-18 | 25.67 | 25.01 | -0.84 | -3.25% | 24.80 | 26.19 | 27982 | 7135.13 | 4.17% | 0.00 |
| 2025-09-17 | 26.30 | 25.85 | -0.45 | -1.71% | 25.66 | 26.54 | 25876 | 6717.51 | 3.85% | 0.00 |
| 2025-09-16 | 26.14 | 26.30 | 0.17 | 0.65% | 25.62 | 26.74 | 30562 | 8025.75 | 4.55% | 0.00 |
| 2025-09-15 | 25.72 | 26.13 | 0.33 | 1.28% | 25.72 | 27.04 | 30456 | 8033.89 | 4.54% | 0.00 |
| 2025-09-12 | 26.48 | 25.80 | -0.61 | -2.31% | 25.70 | 26.57 | 19188 | 4994.35 | 2.86% | 0.00 |
| 2025-09-11 | 26.03 | 26.41 | 0.38 | 1.46% | 25.68 | 26.65 | 19571 | 5140.23 | 2.91% | 3.00 |
| 2025-09-10 | 26.28 | 26.03 | -0.32 | -1.21% | 25.95 | 26.82 | 11538 | 3029.88 | 1.72% | 0.00 |
| 2025-09-09 | 26.81 | 26.35 | -0.47 | -1.75% | 26.16 | 26.87 | 14706 | 3885.70 | 2.19% | 0.00 |
| 2025-09-08 | 26.50 | 26.82 | 0.21 | 0.79% | 26.07 | 26.97 | 20242 | 5377.86 | 3.01% | 0.00 |
| 2025-09-05 | 25.59 | 26.61 | 1.29 | 5.09% | 25.58 | 26.94 | 35704 | 9446.73 | 5.32% | 0.00 |
| 2025-09-04 | 25.15 | 25.32 | 0.09 | 0.36% | 24.94 | 26.75 | 36514 | 9506.18 | 5.44% | 0.00 |
| 2025-09-03 | 26.14 | 25.23 | -1.01 | -3.85% | 25.06 | 26.49 | 25362 | 6519.60 | 3.78% | 0.00 |
| 2025-09-02 | 26.52 | 26.24 | -0.27 | -1.02% | 25.31 | 26.66 | 33754 | 8766.74 | 5.03% | 0.00 |
| 2025-09-01 | 26.66 | 26.51 | -0.21 | -0.79% | 25.76 | 26.92 | 50167 | 13179.96 | 7.47% | 0.00 |
| 2025-08-29 | 27.09 | 26.72 | -0.33 | -1.22% | 26.32 | 27.27 | 23262 | 6221.79 | 3.46% | 0.00 |
| 2025-08-28 | 27.97 | 27.05 | -0.92 | -3.29% | 25.89 | 28.57 | 35544 | 9598.69 | 5.29% | 0.00 |
| 2025-08-27 | 28.25 | 27.97 | -0.51 | -1.79% | 27.60 | 28.99 | 37958 | 10707.38 | 5.65% | 0.00 |
| 2025-08-26 | 28.38 | 28.48 | 0.01 | 0.04% | 27.96 | 28.88 | 23006 | 6550.58 | 3.43% | 0.00 |
| 2025-08-25 | 28.77 | 28.47 | -0.15 | -0.52% | 27.86 | 29.29 | 39621 | 11265.17 | 5.90% | 0.00 |
| 2025-08-22 | 27.17 | 28.62 | 1.44 | 5.30% | 26.62 | 29.20 | 53280 | 14995.63 | 7.94% | 0.00 |
深证大盘股票行情在线 K线走势图
中捷精工(301072)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
