捷捷微电(300623)股票行情
捷捷微电(300623)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 |
|---|
| 2025-12-12 | 25.99 | 26.55 | 0.55 | 2.12% | 25.78 | 26.67 | 118487 | 31245.27 | 1.54% | 0.00 |
| 2025-12-11 | 26.72 | 26.00 | -0.72 | -2.69% | 25.99 | 26.77 | 97616 | 25630.60 | 1.27% | 14.00 |
| 2025-12-10 | 26.50 | 26.72 | 0.15 | 0.56% | 26.23 | 26.73 | 70672 | 18734.88 | 0.92% | 0.00 |
| 2025-12-09 | 26.90 | 26.57 | -0.45 | -1.67% | 26.53 | 27.13 | 87250 | 23372.98 | 1.14% | 0.00 |
| 2025-12-08 | 26.82 | 27.02 | 0.20 | 0.75% | 26.82 | 27.18 | 97500 | 26361.76 | 1.27% | 0.00 |
| 2025-12-05 | 26.70 | 26.82 | 0.18 | 0.68% | 26.30 | 26.88 | 81380 | 21724.88 | 1.06% | 0.00 |
| 2025-12-04 | 26.59 | 26.64 | 0.05 | 0.19% | 26.10 | 26.80 | 79241 | 20977.82 | 1.03% | 0.00 |
| 2025-12-03 | 27.28 | 26.59 | -0.67 | -2.46% | 26.57 | 27.28 | 82459 | 22105.49 | 1.07% | 0.00 |
| 2025-12-02 | 27.42 | 27.26 | -0.32 | -1.16% | 27.15 | 27.53 | 73286 | 20009.36 | 0.95% | 0.00 |
| 2025-12-01 | 27.20 | 27.58 | 0.37 | 1.36% | 26.94 | 27.58 | 125998 | 34444.75 | 1.64% | 5.00 |
| 2025-11-28 | 27.10 | 27.21 | 0.14 | 0.52% | 26.89 | 27.22 | 62460 | 16903.25 | 0.81% | 0.00 |
| 2025-11-27 | 26.94 | 27.07 | 0.11 | 0.41% | 26.87 | 27.64 | 99534 | 27232.75 | 1.30% | 24.00 |
| 2025-11-26 | 27.01 | 26.96 | -0.07 | -0.26% | 26.83 | 27.22 | 57351 | 15506.99 | 0.75% | 0.00 |
| 2025-11-25 | 27.08 | 27.03 | 0.17 | 0.63% | 26.86 | 27.46 | 86317 | 23455.95 | 1.12% | 8.00 |
| 2025-11-24 | 26.85 | 26.86 | 0.31 | 1.17% | 26.55 | 26.98 | 60675 | 16237.07 | 0.79% | 0.00 |
| 2025-11-21 | 27.10 | 26.55 | -0.87 | -3.17% | 26.53 | 27.32 | 90319 | 24283.79 | 1.18% | 2.00 |
| 2025-11-20 | 27.55 | 27.42 | 0.07 | 0.26% | 27.31 | 27.73 | 50599 | 13900.04 | 0.66% | 4.00 |
| 2025-11-19 | 27.56 | 27.35 | -0.24 | -0.87% | 27.16 | 27.70 | 57308 | 15689.48 | 0.75% | 1.00 |
| 2025-11-18 | 27.20 | 27.59 | 0.28 | 1.03% | 27.08 | 27.81 | 75528 | 20750.07 | 0.98% | 10.00 |
| 2025-11-17 | 27.39 | 27.31 | 0.05 | 0.18% | 27.04 | 27.48 | 69390 | 18912.07 | 0.90% | 0.00 |
| 2025-11-14 | 27.53 | 27.26 | -0.51 | -1.84% | 27.26 | 27.93 | 93834 | 25835.23 | 1.22% | 15.00 |
| 2025-11-13 | 27.99 | 27.77 | -0.13 | -0.47% | 27.62 | 28.04 | 94592 | 26339.57 | 1.23% | 0.00 |
| 2025-11-12 | 28.48 | 27.90 | -0.71 | -2.48% | 27.60 | 28.57 | 99931 | 28000.48 | 1.30% | 0.00 |
| 2025-11-11 | 28.98 | 28.61 | -0.25 | -0.87% | 28.53 | 29.08 | 71362 | 20538.46 | 0.93% | 14.00 |
| 2025-11-10 | 28.57 | 28.86 | 0.38 | 1.33% | 28.52 | 29.07 | 80501 | 23194.90 | 1.05% | 0.00 |
| 2025-11-07 | 28.55 | 28.48 | -0.33 | -1.15% | 28.35 | 28.73 | 60075 | 17132.61 | 0.78% | 0.00 |
| 2025-11-06 | 28.52 | 28.81 | 0.51 | 1.80% | 28.40 | 28.88 | 85645 | 24546.97 | 1.12% | 0.00 |
| 2025-11-05 | 28.23 | 28.30 | -0.21 | -0.74% | 28.05 | 28.55 | 69376 | 19640.08 | 0.90% | 0.00 |
| 2025-11-04 | 29.20 | 28.51 | -0.63 | -2.16% | 28.31 | 29.20 | 83871 | 24065.17 | 1.09% | 0.00 |
| 2025-11-03 | 28.85 | 29.14 | 0.29 | 1.01% | 28.34 | 29.15 | 103426 | 29686.18 | 1.35% | 3.00 |
| 2025-10-31 | 28.80 | 28.85 | 0.13 | 0.45% | 28.68 | 29.21 | 93586 | 27086.41 | 1.22% | 3.00 |
| 2025-10-30 | 29.50 | 28.72 | -0.88 | -2.97% | 28.72 | 29.50 | 147192 | 42805.76 | 2.03% | 0.00 |
| 2025-10-29 | 29.52 | 29.60 | -0.05 | -0.17% | 29.08 | 29.73 | 127901 | 37582.79 | 1.76% | 5.00 |
| 2025-10-28 | 29.93 | 29.65 | -0.42 | -1.40% | 29.54 | 30.10 | 109792 | 32733.29 | 1.51% | 0.00 |
| 2025-10-27 | 30.35 | 30.07 | -0.01 | -0.03% | 29.85 | 30.68 | 142579 | 43053.45 | 1.96% | 0.00 |
| 2025-10-24 | 29.50 | 30.08 | 0.55 | 1.86% | 29.38 | 30.15 | 130501 | 38979.81 | 1.80% | 0.00 |
| 2025-10-23 | 29.71 | 29.53 | -0.30 | -1.01% | 28.91 | 29.74 | 123621 | 36035.63 | 1.70% | 0.00 |
| 2025-10-22 | 30.51 | 29.83 | -0.92 | -2.99% | 29.67 | 30.56 | 152001 | 45501.59 | 2.09% | 4.00 |
| 2025-10-21 | 30.76 | 30.75 | -0.03 | -0.10% | 30.66 | 31.55 | 180433 | 55834.12 | 2.49% | 14.00 |
| 2025-10-20 | 30.69 | 30.78 | 0.70 | 2.33% | 30.28 | 31.88 | 224949 | 69757.09 | 3.10% | 5.00 |
| 2025-10-17 | 31.73 | 30.08 | -2.12 | -6.58% | 30.03 | 32.68 | 259670 | 80742.67 | 3.58% | 0.00 |
| 2025-10-16 | 31.60 | 32.20 | 0.35 | 1.10% | 31.40 | 33.03 | 321170 | 104293.91 | 4.42% | 28.00 |
| 2025-10-15 | 31.24 | 31.85 | 0.74 | 2.38% | 31.23 | 32.76 | 229333 | 73248.57 | 3.16% | 4.00 |
| 2025-10-14 | 31.95 | 31.11 | -0.74 | -2.32% | 30.80 | 33.05 | 241922 | 77216.58 | 3.33% | 6.00 |
| 2025-10-13 | 29.33 | 31.85 | 0.92 | 2.97% | 29.33 | 31.89 | 238071 | 74088.70 | 3.28% | 18.00 |
| 2025-10-10 | 32.41 | 30.93 | -1.85 | -5.64% | 30.86 | 32.65 | 248642 | 78375.72 | 3.42% | 9.00 |
| 2025-10-09 | 32.34 | 32.78 | 0.78 | 2.44% | 32.15 | 33.09 | 262853 | 86103.78 | 3.62% | 0.00 |
| 2025-09-30 | 31.87 | 32.00 | 0.15 | 0.47% | 31.87 | 32.55 | 178216 | 57474.52 | 2.45% | 26.00 |
| 2025-09-29 | 32.27 | 31.85 | -0.50 | -1.55% | 31.22 | 32.32 | 206827 | 65674.53 | 2.85% | 6.00 |
| 2025-09-26 | 32.66 | 32.35 | -0.42 | -1.28% | 32.25 | 33.10 | 207305 | 67632.96 | 2.86% | 15.00 |
| 2025-09-25 | 32.70 | 32.77 | -0.13 | -0.40% | 32.53 | 33.12 | 272716 | 89485.89 | 3.76% | 3.00 |
| 2025-09-24 | 31.13 | 32.90 | 1.48 | 4.71% | 31.04 | 33.29 | 413006 | 134127.05 | 5.69% | 14.00 |
| 2025-09-23 | 31.55 | 31.42 | -0.08 | -0.25% | 30.39 | 31.71 | 194202 | 60013.89 | 2.67% | 7.00 |
| 2025-09-22 | 31.20 | 31.50 | 0.33 | 1.06% | 31.08 | 31.64 | 133378 | 41903.02 | 1.84% | 0.00 |
| 2025-09-19 | 31.65 | 31.17 | -0.48 | -1.52% | 31.07 | 32.07 | 173775 | 54866.10 | 2.39% | 16.00 |
| 2025-09-18 | 31.50 | 31.65 | 0.10 | 0.32% | 31.07 | 32.68 | 325682 | 104183.79 | 4.49% | 0.00 |
| 2025-09-17 | 31.37 | 31.55 | 0.17 | 0.54% | 31.09 | 31.81 | 150454 | 47391.22 | 2.07% | 0.00 |
| 2025-09-16 | 30.87 | 31.38 | 0.46 | 1.49% | 30.82 | 31.56 | 131526 | 41117.39 | 1.81% | 0.00 |
| 2025-09-15 | 31.85 | 30.92 | -0.34 | -1.09% | 30.91 | 32.08 | 169606 | 53188.65 | 2.34% | 7.00 |
| 2025-09-12 | 30.92 | 31.26 | 0.26 | 0.84% | 30.87 | 31.70 | 198743 | 62257.02 | 2.74% | 0.00 |
| 2025-09-11 | 29.88 | 31.00 | 0.93 | 3.09% | 29.71 | 31.10 | 197385 | 60418.94 | 2.72% | 4.00 |
| 2025-09-10 | 30.15 | 30.07 | -0.02 | -0.07% | 30.03 | 30.52 | 112892 | 34135.32 | 1.55% | 4.00 |
| 2025-09-09 | 30.97 | 30.09 | -1.01 | -3.25% | 30.08 | 30.97 | 165219 | 50210.95 | 2.28% | 0.00 |
| 2025-09-08 | 30.99 | 31.10 | -0.42 | -1.33% | 30.21 | 31.18 | 220409 | 67723.20 | 3.04% | 3.00 |
| 2025-09-05 | 31.00 | 31.52 | 0.78 | 2.54% | 30.52 | 31.66 | 176875 | 55132.83 | 2.44% | 10.00 |
| 2025-09-04 | 31.93 | 30.74 | -1.17 | -3.67% | 30.04 | 32.17 | 235994 | 73446.44 | 3.25% | 0.00 |
| 2025-09-03 | 32.58 | 31.91 | -0.53 | -1.63% | 31.70 | 32.98 | 211575 | 68437.51 | 2.91% | 7.00 |
| 2025-09-02 | 34.89 | 32.44 | -2.35 | -6.75% | 32.23 | 34.90 | 348584 | 116113.64 | 4.80% | 1.00 |
| 2025-09-01 | 35.00 | 34.79 | 0.10 | 0.29% | 34.20 | 35.39 | 286734 | 99427.33 | 3.95% | 7.00 |
| 2025-08-29 | 35.42 | 34.69 | -0.67 | -1.89% | 34.38 | 35.49 | 352965 | 122402.67 | 4.86% | 14.00 |
| 2025-08-28 | 33.70 | 35.36 | 1.66 | 4.93% | 33.35 | 35.36 | 591468 | 204644.22 | 8.15% | 14.00 |
| 2025-08-27 | 33.60 | 33.70 | 0.15 | 0.45% | 33.41 | 35.20 | 546681 | 187484.70 | 7.53% | 3.00 |
| 2025-08-26 | 33.80 | 33.55 | -0.32 | -0.94% | 33.25 | 34.15 | 313362 | 105483.88 | 4.32% | 0.00 |
| 2025-08-25 | 34.10 | 33.87 | 0.19 | 0.56% | 33.51 | 34.59 | 445906 | 151590.92 | 6.14% | 12.00 |
| 2025-08-22 | 32.53 | 33.68 | 1.17 | 3.60% | 32.52 | 33.98 | 419760 | 140150.91 | 5.78% | 6.00 |
| 2025-08-21 | 33.37 | 32.51 | -0.64 | -1.93% | 32.35 | 33.47 | 218949 | 71940.84 | 3.02% | 0.00 |
| 2025-08-20 | 32.62 | 33.15 | 0.54 | 1.66% | 32.00 | 33.20 | 289924 | 94444.53 | 3.99% | 2.00 |
| 2025-08-19 | 32.99 | 32.61 | -0.39 | -1.18% | 32.54 | 33.19 | 241119 | 79090.91 | 3.32% | 0.00 |
| 2025-08-18 | 32.90 | 33.00 | 0.21 | 0.64% | 32.59 | 33.48 | 312884 | 103563.25 | 4.31% | 0.00 |
| 2025-08-15 | 31.77 | 32.79 | 0.86 | 2.69% | 31.77 | 32.92 | 261408 | 84652.02 | 3.60% | 13.65 |
深证大盘股票行情在线 K线走势图
捷捷微电(300623)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
