捷顺科技(002609)股票行情 捷顺科技股票行情 002609股票行情_爱股网
捷顺科技(002609)股票行情
捷顺科技(002609)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 | 9.71 | 9.55 | -0.23 | -2.35% | 9.42 | 9.77 | 179741 | 17166.62 | 3.91% |
| 2025-10-24 | 9.80 | 9.78 | 0.00 | 0.00% | 9.74 | 9.82 | 64972 | 6352.27 | 1.41% |
| 2025-10-23 | 9.65 | 9.78 | 0.13 | 1.35% | 9.61 | 9.79 | 91366 | 8858.12 | 1.99% |
| 2025-10-22 | 9.61 | 9.65 | 0.04 | 0.42% | 9.53 | 9.71 | 66774 | 6435.44 | 1.45% |
| 2025-10-21 | 9.37 | 9.61 | 0.26 | 2.78% | 9.22 | 9.69 | 94175 | 9003.40 | 2.05% |
| 2025-10-20 | 9.34 | 9.35 | 0.13 | 1.41% | 9.28 | 9.45 | 66570 | 6226.34 | 1.45% |
| 2025-10-17 | 9.46 | 9.22 | -0.25 | -2.64% | 9.22 | 9.51 | 83633 | 7831.59 | 1.82% |
| 2025-10-16 | 9.66 | 9.47 | -0.17 | -1.76% | 9.45 | 9.70 | 127155 | 12154.56 | 2.77% |
| 2025-10-15 | 9.77 | 9.64 | 0.02 | 0.21% | 9.52 | 10.19 | 165634 | 16057.78 | 3.61% |
| 2025-10-14 | 9.93 | 9.62 | -0.29 | -2.93% | 9.60 | 9.96 | 187068 | 18243.96 | 4.07% |
| 2025-10-13 | 9.78 | 9.91 | -0.16 | -1.59% | 9.57 | 9.99 | 129133 | 12706.48 | 2.81% |
| 2025-10-10 | 10.11 | 10.07 | -0.12 | -1.18% | 10.01 | 10.14 | 84535 | 8509.14 | 1.84% |
| 2025-10-09 | 10.01 | 10.19 | 0.22 | 2.21% | 9.94 | 10.20 | 107058 | 10803.38 | 2.33% |
| 2025-09-30 | 9.90 | 9.97 | 0.09 | 0.91% | 9.88 | 10.03 | 79322 | 7894.04 | 1.73% |
| 2025-09-29 | 9.82 | 9.88 | 0.05 | 0.51% | 9.67 | 9.88 | 68395 | 6714.81 | 1.49% |
| 2025-09-26 | 9.88 | 9.83 | -0.08 | -0.81% | 9.81 | 9.97 | 78447 | 7758.16 | 1.71% |
| 2025-09-25 | 9.76 | 9.91 | 0.12 | 1.23% | 9.76 | 10.10 | 132821 | 13193.64 | 2.89% |
| 2025-09-24 | 9.60 | 9.79 | 0.12 | 1.24% | 9.57 | 9.80 | 100645 | 9785.39 | 2.19% |
| 2025-09-23 | 9.78 | 9.67 | -0.14 | -1.43% | 9.48 | 9.80 | 110557 | 10607.83 | 2.41% |
| 2025-09-22 | 9.79 | 9.81 | 0.01 | 0.10% | 9.70 | 9.86 | 63529 | 6211.95 | 1.38% |
| 2025-09-19 | 9.83 | 9.80 | -0.05 | -0.51% | 9.76 | 9.92 | 85000 | 8354.93 | 1.85% |
| 2025-09-18 | 9.98 | 9.85 | -0.13 | -1.30% | 9.73 | 10.14 | 141004 | 14064.93 | 3.07% |
| 2025-09-17 | 9.96 | 9.98 | -0.01 | -0.10% | 9.90 | 10.04 | 82301 | 8209.55 | 1.79% |
| 2025-09-16 | 9.80 | 9.99 | 0.18 | 1.83% | 9.75 | 9.99 | 87876 | 8707.97 | 1.91% |
| 2025-09-15 | 9.96 | 9.81 | -0.15 | -1.51% | 9.74 | 10.00 | 115790 | 11358.35 | 2.52% |
| 2025-09-12 | 10.22 | 9.96 | -0.19 | -1.87% | 9.94 | 10.22 | 169327 | 16993.26 | 3.69% |
| 2025-09-11 | 9.80 | 10.15 | 0.00 | 0.00% | 9.57 | 10.19 | 185273 | 18477.88 | 4.03% |
| 2025-09-10 | 10.11 | 10.15 | 0.06 | 0.59% | 10.09 | 10.24 | 90554 | 9203.32 | 1.97% |
| 2025-09-09 | 10.23 | 10.09 | -0.13 | -1.27% | 10.05 | 10.24 | 107118 | 10825.94 | 2.33% |
| 2025-09-08 | 10.23 | 10.22 | 0.02 | 0.20% | 10.15 | 10.47 | 163741 | 16834.50 | 3.56% |
| 2025-09-05 | 10.10 | 10.20 | 0.15 | 1.49% | 9.99 | 10.20 | 99576 | 10053.78 | 2.17% |
| 2025-09-04 | 10.14 | 10.05 | -0.09 | -0.89% | 9.88 | 10.25 | 114869 | 11610.36 | 2.50% |
| 2025-09-03 | 10.37 | 10.14 | -0.15 | -1.46% | 10.10 | 10.42 | 116956 | 11985.57 | 2.55% |
| 2025-09-02 | 10.80 | 10.29 | -0.51 | -4.72% | 10.18 | 10.81 | 208990 | 21655.28 | 4.55% |
| 2025-09-01 | 11.08 | 10.80 | -0.26 | -2.35% | 10.75 | 11.10 | 184844 | 20102.32 | 4.02% |
| 2025-08-29 | 11.06 | 11.06 | -0.07 | -0.63% | 10.88 | 11.20 | 150208 | 16582.28 | 3.27% |
| 2025-08-28 | 11.36 | 11.13 | -0.23 | -2.02% | 10.60 | 11.44 | 255949 | 28188.11 | 5.57% |
| 2025-08-27 | 12.29 | 11.36 | -0.74 | -6.12% | 11.34 | 12.30 | 271471 | 31846.15 | 5.91% |
| 2025-08-26 | 11.81 | 12.10 | 0.28 | 2.37% | 11.74 | 12.22 | 163354 | 19709.92 | 3.56% |
| 2025-08-25 | 11.91 | 11.82 | -0.07 | -0.59% | 11.72 | 11.99 | 138760 | 16452.37 | 3.02% |
| 2025-08-22 | 11.80 | 11.89 | 0.00 | 0.00% | 11.75 | 11.92 | 98020 | 11603.68 | 2.13% |
| 2025-08-21 | 11.82 | 11.89 | 0.12 | 1.02% | 11.74 | 12.04 | 188391 | 22396.01 | 4.10% |
| 2025-08-20 | 11.54 | 11.77 | 0.18 | 1.55% | 11.43 | 11.79 | 175268 | 20415.26 | 3.82% |
| 2025-08-19 | 11.61 | 11.59 | -0.09 | -0.77% | 11.50 | 11.69 | 147341 | 17058.71 | 3.21% |
| 2025-08-18 | 11.09 | 11.68 | 0.62 | 5.61% | 11.06 | 11.75 | 292942 | 33658.31 | 6.38% |
| 2025-08-15 | 10.95 | 11.06 | 0.08 | 0.73% | 10.90 | 11.12 | 98288 | 10832.68 | 2.14% |
| 2025-08-14 | 11.09 | 10.98 | -0.13 | -1.17% | 10.95 | 11.33 | 155573 | 17286.45 | 3.39% |
| 2025-08-13 | 11.10 | 11.11 | 0.00 | 0.00% | 10.93 | 11.20 | 159412 | 17627.06 | 3.47% |
| 2025-08-12 | 11.33 | 11.11 | -0.23 | -2.03% | 11.03 | 11.35 | 135902 | 15150.59 | 2.96% |
| 2025-08-11 | 11.21 | 11.34 | 0.09 | 0.80% | 11.21 | 11.37 | 103563 | 11722.67 | 2.25% |
| 2025-08-08 | 11.50 | 11.25 | -0.27 | -2.34% | 11.21 | 11.55 | 121735 | 13741.68 | 2.65% |
| 2025-08-07 | 11.49 | 11.52 | 0.03 | 0.26% | 11.41 | 11.64 | 125208 | 14434.20 | 2.73% |
| 2025-08-06 | 11.39 | 11.49 | 0.07 | 0.61% | 11.35 | 11.51 | 88117 | 10100.12 | 1.92% |
| 2025-08-05 | 11.43 | 11.42 | -0.02 | -0.17% | 11.28 | 11.48 | 107921 | 12280.61 | 2.35% |
| 2025-08-04 | 11.29 | 11.44 | 0.04 | 0.35% | 11.19 | 11.68 | 171170 | 19714.38 | 3.73% |
| 2025-08-01 | 11.07 | 11.40 | 0.39 | 3.54% | 10.97 | 11.45 | 177628 | 19983.73 | 3.87% |
| 2025-07-31 | 11.23 | 11.01 | -0.23 | -2.05% | 10.97 | 11.44 | 184079 | 20551.69 | 4.01% |
| 2025-07-30 | 11.64 | 11.24 | -0.37 | -3.19% | 11.21 | 11.65 | 207453 | 23531.17 | 4.52% |
| 2025-07-29 | 11.37 | 11.61 | 0.20 | 1.75% | 11.34 | 11.79 | 265094 | 30604.07 | 5.77% |
| 2025-07-28 | 11.33 | 11.41 | 0.08 | 0.71% | 11.19 | 11.46 | 123564 | 14024.25 | 2.69% |
| 2025-07-25 | 11.35 | 11.33 | 0.02 | 0.18% | 11.12 | 11.40 | 116674 | 13170.26 | 2.54% |
| 2025-07-24 | 11.27 | 11.31 | 0.04 | 0.35% | 11.22 | 11.40 | 108425 | 12238.46 | 2.36% |
| 2025-07-23 | 11.33 | 11.27 | -0.08 | -0.70% | 11.23 | 11.41 | 105104 | 11880.22 | 2.29% |
| 2025-07-22 | 11.47 | 11.35 | -0.15 | -1.30% | 11.28 | 11.58 | 139693 | 15929.78 | 3.04% |
| 2025-07-21 | 11.50 | 11.50 | -0.07 | -0.61% | 11.41 | 11.62 | 140636 | 16166.33 | 3.06% |
| 2025-07-18 | 11.73 | 11.57 | -0.16 | -1.36% | 11.55 | 11.87 | 177694 | 20780.48 | 3.87% |
| 2025-07-17 | 11.70 | 11.73 | 0.03 | 0.26% | 11.67 | 11.93 | 128438 | 15084.62 | 2.80% |
| 2025-07-16 | 11.75 | 11.70 | -0.09 | -0.76% | 11.60 | 11.85 | 161615 | 18886.91 | 3.52% |
| 2025-07-15 | 11.72 | 11.79 | 0.06 | 0.51% | 11.60 | 11.90 | 197969 | 23225.20 | 4.31% |
| 2025-07-14 | 11.92 | 11.73 | -0.19 | -1.59% | 11.61 | 12.03 | 209203 | 24543.24 | 4.55% |
| 2025-07-11 | 11.95 | 11.92 | -0.01 | -0.08% | 11.70 | 12.09 | 259720 | 30868.14 | 5.65% |
| 2025-07-10 | 11.86 | 11.93 | -0.12 | -1.00% | 11.58 | 12.25 | 349062 | 41352.40 | 7.60% |
| 2025-07-09 | 11.88 | 12.05 | 0.54 | 4.69% | 11.50 | 12.63 | 569509 | 68272.71 | 12.40% |
| 2025-07-08 | 11.58 | 11.51 | 0.08 | 0.70% | 11.33 | 11.60 | 230150 | 26423.75 | 5.01% |
| 2025-07-07 | 11.10 | 11.43 | 0.22 | 1.96% | 11.03 | 11.70 | 336653 | 38600.87 | 7.33% |
| 2025-07-04 | 10.85 | 11.21 | 0.43 | 3.99% | 10.55 | 11.35 | 429081 | 47284.18 | 9.34% |
| 2025-07-03 | 10.78 | 10.78 | 0.00 | 0.00% | 10.71 | 10.87 | 152864 | 16466.26 | 3.33% |
| 2025-07-02 | 11.19 | 10.78 | -0.41 | -3.66% | 10.66 | 11.19 | 247616 | 26801.30 | 5.39% |
| 2025-07-01 | 11.75 | 11.19 | -0.49 | -4.20% | 11.00 | 11.81 | 404956 | 45515.37 | 8.81% |
| 2025-06-30 | 11.36 | 11.68 | 0.30 | 2.64% | 11.27 | 12.09 | 496863 | 57966.34 | 10.82% |
深证大盘股票行情在线 K线走势图
捷顺科技(002609)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
