捷强装备(300875)股票行情 捷强装备股票行情 300875股票行情_爱股网
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 |
|---|
| 2025-10-28 | 45.20 | 50.32 | 4.84 | 10.64% | 44.35 | 51.84 | 151323 | 73261.27 | 17.24% | 0.00 |
| 2025-10-27 | 43.79 | 45.48 | 0.65 | 1.45% | 43.79 | 45.49 | 63878 | 28698.49 | 7.28% | 4.00 |
| 2025-10-24 | 44.31 | 44.83 | 0.10 | 0.22% | 44.22 | 46.70 | 74968 | 34059.40 | 8.54% | 1.00 |
| 2025-10-23 | 43.78 | 44.73 | 0.95 | 2.17% | 43.78 | 46.69 | 88345 | 40087.83 | 10.06% | 0.00 |
| 2025-10-22 | 44.60 | 43.78 | -2.44 | -5.28% | 43.61 | 44.75 | 59154 | 26024.54 | 6.74% | 6.00 |
| 2025-10-21 | 45.80 | 46.22 | 0.19 | 0.41% | 45.69 | 46.81 | 40020 | 18464.26 | 4.56% | 6.00 |
| 2025-10-20 | 46.77 | 46.03 | -0.72 | -1.54% | 45.10 | 47.50 | 63700 | 29436.93 | 7.26% | 0.00 |
| 2025-10-17 | 47.07 | 46.75 | -1.33 | -2.77% | 46.13 | 48.50 | 66480 | 31532.31 | 7.57% | 0.00 |
| 2025-10-16 | 48.45 | 48.08 | -0.60 | -1.23% | 47.92 | 50.40 | 88003 | 43169.99 | 10.02% | 0.00 |
| 2025-10-15 | 50.50 | 48.68 | -3.03 | -5.86% | 47.13 | 50.50 | 102120 | 49226.82 | 11.63% | 18.00 |
| 2025-10-14 | 51.75 | 51.71 | -1.83 | -3.42% | 49.49 | 53.00 | 150250 | 76850.39 | 17.11% | 0.00 |
| 2025-10-13 | 45.90 | 53.54 | 4.81 | 9.87% | 45.70 | 54.85 | 182686 | 94287.13 | 20.81% | 1.00 |
| 2025-10-10 | 43.35 | 48.73 | 5.63 | 13.06% | 43.08 | 51.51 | 172654 | 82538.52 | 19.67% | 0.00 |
| 2025-10-09 | 42.66 | 43.10 | 0.44 | 1.03% | 41.75 | 43.20 | 43065 | 18370.33 | 4.91% | 0.00 |
| 2025-09-30 | 41.70 | 42.66 | 1.03 | 2.47% | 41.50 | 42.98 | 44333 | 18841.22 | 5.05% | 1.00 |
| 2025-09-29 | 41.35 | 41.63 | 0.04 | 0.10% | 40.50 | 41.88 | 42437 | 17540.87 | 4.83% | 0.00 |
| 2025-09-26 | 41.84 | 41.59 | -0.07 | -0.17% | 41.40 | 43.55 | 57828 | 24549.85 | 6.59% | 0.00 |
| 2025-09-25 | 42.90 | 41.66 | -1.47 | -3.41% | 41.65 | 42.93 | 35051 | 14821.26 | 3.99% | 4.00 |
| 2025-09-24 | 42.00 | 43.13 | 1.05 | 2.50% | 41.41 | 43.33 | 37917 | 16142.30 | 4.32% | 0.00 |
| 2025-09-23 | 43.02 | 42.08 | -1.17 | -2.71% | 40.95 | 43.42 | 50389 | 21069.73 | 5.74% | 0.00 |
| 2025-09-22 | 43.22 | 43.25 | -0.23 | -0.53% | 42.68 | 43.38 | 35403 | 15244.90 | 4.03% | 0.00 |
| 2025-09-19 | 43.47 | 43.48 | 0.02 | 0.05% | 43.22 | 44.74 | 44952 | 19724.18 | 5.12% | 10.00 |
| 2025-09-18 | 44.50 | 43.46 | -1.69 | -3.74% | 43.08 | 45.28 | 63991 | 28303.89 | 7.29% | 0.00 |
| 2025-09-17 | 46.90 | 45.15 | -0.15 | -0.33% | 44.73 | 47.06 | 63928 | 29179.88 | 7.28% | 6.00 |
| 2025-09-16 | 45.30 | 45.30 | 0.07 | 0.15% | 44.31 | 45.30 | 45907 | 20586.34 | 5.23% | 4.00 |
| 2025-09-15 | 45.84 | 45.23 | -0.68 | -1.48% | 44.47 | 45.99 | 55983 | 25343.08 | 6.38% | 2.00 |
| 2025-09-12 | 44.09 | 45.91 | 1.64 | 3.70% | 43.85 | 47.96 | 112080 | 51663.25 | 12.77% | 0.00 |
| 2025-09-11 | 43.50 | 44.27 | 0.57 | 1.30% | 42.89 | 44.60 | 49027 | 21531.55 | 5.58% | 0.00 |
| 2025-09-10 | 43.00 | 43.70 | 0.71 | 1.65% | 42.99 | 43.86 | 41366 | 18019.35 | 4.71% | 0.00 |
| 2025-09-09 | 44.38 | 42.99 | -1.49 | -3.35% | 42.75 | 45.12 | 49930 | 21873.02 | 5.69% | 4.00 |
| 2025-09-08 | 43.61 | 44.48 | 0.50 | 1.14% | 43.45 | 44.93 | 50595 | 22438.70 | 5.76% | 0.00 |
| 2025-09-05 | 43.36 | 43.98 | 0.19 | 0.43% | 42.06 | 44.14 | 64930 | 28128.27 | 7.40% | 5.00 |
| 2025-09-04 | 45.91 | 43.79 | -3.33 | -7.07% | 41.80 | 46.50 | 103861 | 45774.11 | 11.83% | 0.00 |
| 2025-09-03 | 55.80 | 47.12 | -8.13 | -14.71% | 46.52 | 55.80 | 115881 | 58482.24 | 13.20% | 0.00 |
| 2025-09-02 | 52.95 | 55.25 | 1.55 | 2.89% | 51.40 | 55.77 | 103950 | 55780.71 | 11.84% | 4.00 |
| 2025-09-01 | 55.14 | 53.70 | -1.99 | -3.57% | 53.13 | 55.50 | 81104 | 43881.07 | 9.24% | 10.00 |
| 2025-08-29 | 51.50 | 55.69 | 4.20 | 8.16% | 50.51 | 55.72 | 124394 | 66832.44 | 14.17% | 14.00 |
| 2025-08-28 | 52.13 | 51.49 | -1.52 | -2.87% | 49.05 | 53.50 | 90151 | 46185.33 | 10.27% | 1.00 |
| 2025-08-27 | 57.00 | 53.01 | -5.24 | -9.00% | 52.70 | 57.39 | 131870 | 71277.28 | 15.02% | 0.00 |
| 2025-08-26 | 60.00 | 58.25 | -2.22 | -3.67% | 57.50 | 60.00 | 106080 | 61766.78 | 12.39% | 16.00 |
| 2025-08-25 | 56.79 | 60.47 | 3.91 | 6.91% | 56.00 | 60.55 | 171908 | 100584.27 | 20.07% | 19.00 |
| 2025-08-22 | 55.43 | 56.56 | 1.17 | 2.11% | 54.71 | 56.76 | 83510 | 46558.38 | 9.75% | 11.00 |
| 2025-08-21 | 55.93 | 55.39 | -1.12 | -1.98% | 54.82 | 56.95 | 75451 | 42012.56 | 8.81% | 9.00 |
| 2025-08-20 | 56.31 | 56.51 | 0.11 | 0.20% | 55.80 | 58.15 | 104123 | 59088.32 | 12.16% | 8.00 |
| 2025-08-19 | 57.96 | 56.40 | -2.09 | -3.57% | 55.77 | 58.90 | 132818 | 75855.45 | 15.51% | 2.00 |
| 2025-08-18 | 56.66 | 58.49 | 2.49 | 4.45% | 55.75 | 59.00 | 173650 | 99062.11 | 20.28% | 17.00 |
| 2025-08-15 | 55.00 | 56.00 | 0.71 | 1.28% | 54.29 | 56.42 | 116003 | 64360.05 | 13.55% | 1.00 |
| 2025-08-14 | 59.58 | 55.29 | -5.64 | -9.26% | 55.20 | 60.42 | 178247 | 101211.46 | 20.81% | 11.00 |
| 2025-08-13 | 58.50 | 60.93 | 0.51 | 0.84% | 58.14 | 65.74 | 190451 | 118434.39 | 22.24% | 8.00 |
| 2025-08-12 | 63.04 | 60.42 | -4.44 | -6.85% | 59.80 | 64.99 | 195759 | 120102.12 | 22.86% | 7.00 |
| 2025-08-11 | 59.01 | 64.86 | 2.76 | 4.44% | 59.01 | 68.53 | 227700 | 148181.69 | 26.59% | 22.00 |
| 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 |
深证大盘股票行情在线 K线走势图
捷强装备(300875)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
