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 |
|---|
| 2025-04-03 | 27.16 | 27.06 | -0.38 | -1.38% | 26.76 | 27.65 | 17724 | 4819.50 | 2.07% | 0.00 |
| 2025-04-02 | 28.35 | 27.44 | -0.90 | -3.18% | 27.28 | 28.41 | 26990 | 7459.81 | 3.15% | 0.00 |
| 2025-04-01 | 26.66 | 28.34 | 1.73 | 6.50% | 26.66 | 28.72 | 42096 | 11808.67 | 4.92% | 0.00 |
| 2025-03-31 | 26.45 | 26.61 | -0.11 | -0.41% | 25.98 | 26.75 | 15395 | 4055.58 | 1.80% | 0.00 |
| 2025-03-28 | 27.40 | 26.72 | -0.81 | -2.94% | 26.70 | 27.66 | 19606 | 5288.48 | 2.29% | 0.00 |
| 2025-03-27 | 27.90 | 27.53 | -0.55 | -1.96% | 26.83 | 28.25 | 23055 | 6299.26 | 2.69% | 0.00 |
| 2025-03-26 | 28.25 | 28.08 | -0.27 | -0.95% | 27.82 | 28.74 | 22287 | 6297.82 | 2.60% | 0.00 |
| 2025-03-25 | 27.71 | 28.35 | 0.62 | 2.24% | 27.49 | 29.29 | 38052 | 10881.18 | 4.44% | 0.00 |
| 2025-03-24 | 29.67 | 27.73 | -2.13 | -7.13% | 27.16 | 29.77 | 40479 | 11411.15 | 4.73% | 0.00 |
| 2025-03-21 | 29.67 | 29.86 | -0.04 | -0.13% | 29.31 | 30.47 | 43466 | 12995.92 | 5.08% | 0.00 |
| 2025-03-20 | 29.31 | 29.90 | 0.52 | 1.77% | 29.00 | 30.20 | 36375 | 10813.50 | 4.25% | 16.00 |
| 2025-03-19 | 29.47 | 29.38 | -0.16 | -0.54% | 29.12 | 29.99 | 24194 | 7150.29 | 2.83% | 0.00 |
| 2025-03-18 | 29.79 | 29.54 | -0.23 | -0.77% | 29.24 | 29.83 | 26470 | 7806.97 | 3.09% | 0.00 |
| 2025-03-17 | 30.00 | 29.77 | -0.20 | -0.67% | 29.70 | 30.25 | 26763 | 7998.72 | 3.13% | 0.00 |
| 2025-03-14 | 30.00 | 29.97 | -0.13 | -0.43% | 29.24 | 30.30 | 36974 | 10987.58 | 4.32% | 0.00 |
| 2025-03-13 | 30.22 | 30.10 | -0.21 | -0.69% | 29.41 | 30.31 | 33587 | 10018.38 | 3.92% | 0.00 |
| 2025-03-12 | 30.34 | 30.31 | -0.04 | -0.13% | 29.96 | 30.70 | 36640 | 11114.88 | 4.28% | 0.00 |
| 2025-03-11 | 29.55 | 30.35 | 0.39 | 1.30% | 28.96 | 30.41 | 35697 | 10696.42 | 4.17% | 0.00 |
| 2025-03-10 | 29.95 | 29.96 | 0.01 | 0.03% | 29.60 | 30.59 | 34199 | 10321.22 | 3.99% | 0.00 |
| 2025-03-07 | 30.15 | 29.95 | -0.27 | -0.89% | 29.65 | 31.26 | 56414 | 17137.50 | 6.59% | 0.00 |
| 2025-03-06 | 30.18 | 30.22 | 0.39 | 1.31% | 29.40 | 30.61 | 47255 | 14186.27 | 5.52% | 0.00 |
| 2025-03-05 | 29.80 | 29.83 | -0.40 | -1.32% | 29.45 | 30.39 | 46797 | 13969.24 | 5.46% | 0.00 |
| 2025-03-04 | 29.11 | 30.23 | 1.61 | 5.63% | 29.09 | 31.49 | 75517 | 22928.76 | 8.82% | 0.00 |
| 2025-03-03 | 28.29 | 28.62 | 0.54 | 1.92% | 27.98 | 29.48 | 29645 | 8556.99 | 3.46% | 0.00 |
| 2025-02-28 | 29.57 | 28.08 | -1.24 | -4.23% | 27.96 | 29.57 | 29037 | 8282.48 | 3.39% | 0.00 |
| 2025-02-27 | 30.18 | 29.32 | -0.98 | -3.23% | 29.00 | 30.89 | 39000 | 11602.68 | 4.55% | 0.00 |
| 2025-02-26 | 29.54 | 30.30 | 0.84 | 2.85% | 29.31 | 30.49 | 40137 | 12039.94 | 4.69% | 0.00 |
| 2025-02-25 | 28.92 | 29.46 | 0.08 | 0.27% | 28.69 | 29.80 | 32226 | 9463.76 | 3.76% | 0.00 |
| 2025-02-24 | 29.43 | 29.38 | -0.37 | -1.24% | 29.20 | 30.19 | 44872 | 13317.65 | 5.24% | 0.00 |
| 2025-02-21 | 29.01 | 29.75 | 0.93 | 3.23% | 28.48 | 30.18 | 56885 | 16748.15 | 6.64% | 0.00 |
| 2025-02-20 | 28.47 | 28.82 | 0.33 | 1.16% | 28.16 | 29.30 | 53656 | 15514.35 | 6.27% | 0.00 |
| 2025-02-19 | 26.80 | 28.49 | 1.63 | 6.07% | 26.80 | 28.51 | 51378 | 14445.28 | 6.00% | 0.00 |
| 2025-02-18 | 27.82 | 26.86 | -0.96 | -3.45% | 26.79 | 27.92 | 24655 | 6739.11 | 3.70% | 0.00 |
| 2025-02-17 | 27.10 | 27.82 | 0.56 | 2.05% | 27.10 | 27.84 | 25670 | 7087.93 | 3.85% | 0.00 |
| 2025-02-14 | 27.03 | 27.26 | 0.11 | 0.41% | 26.88 | 27.33 | 20756 | 5625.07 | 3.12% | 0.00 |
| 2025-02-13 | 28.16 | 27.15 | -0.77 | -2.76% | 27.11 | 28.16 | 27503 | 7574.96 | 4.13% | 0.00 |
| 2025-02-12 | 27.54 | 27.92 | 0.21 | 0.76% | 27.45 | 28.18 | 26371 | 7340.35 | 3.96% | 0.00 |
| 2025-02-11 | 28.02 | 27.71 | -0.36 | -1.28% | 27.37 | 28.35 | 33853 | 9392.72 | 5.08% | 0.00 |
| 2025-02-10 | 26.87 | 28.07 | 1.26 | 4.70% | 26.87 | 28.10 | 39373 | 10853.26 | 5.91% | 0.00 |
| 2025-02-07 | 26.43 | 26.81 | 0.35 | 1.32% | 26.30 | 27.17 | 33308 | 8921.19 | 5.00% | 0.00 |
| 2025-02-06 | 25.95 | 26.46 | 0.70 | 2.72% | 25.55 | 26.46 | 24270 | 6353.18 | 3.64% | 0.00 |
| 2025-02-05 | 25.10 | 25.76 | 1.08 | 4.38% | 25.00 | 25.97 | 28831 | 7368.95 | 4.33% | 0.00 |
| 2025-01-27 | 26.42 | 24.68 | -1.22 | -4.71% | 24.62 | 26.42 | 32850 | 8254.15 | 4.93% | 0.00 |
| 2025-01-24 | 25.37 | 25.90 | 0.11 | 0.43% | 24.49 | 25.94 | 35726 | 9004.70 | 5.36% | 0.00 |
| 2025-01-23 | 26.50 | 25.79 | -0.24 | -0.92% | 25.70 | 26.93 | 23437 | 6219.15 | 3.52% | 0.00 |
| 2025-01-22 | 26.25 | 26.03 | -0.42 | -1.59% | 25.90 | 26.40 | 15896 | 4151.49 | 2.39% | 0.00 |
| 2025-01-21 | 26.70 | 26.45 | -0.30 | -1.12% | 25.85 | 26.97 | 23089 | 6047.89 | 3.47% | 0.00 |
| 2025-01-20 | 27.37 | 26.75 | -0.23 | -0.85% | 26.59 | 27.39 | 21728 | 5829.87 | 3.26% | 0.00 |
| 2025-01-17 | 26.38 | 26.98 | 0.39 | 1.47% | 26.14 | 27.20 | 29236 | 7812.73 | 4.39% | 0.00 |
| 2025-01-16 | 26.93 | 26.59 | -0.26 | -0.97% | 26.32 | 27.28 | 28492 | 7646.04 | 4.28% | 0.00 |
| 2025-01-15 | 27.88 | 26.85 | -0.81 | -2.93% | 26.80 | 27.88 | 36080 | 9809.87 | 5.42% | 0.00 |
| 2025-01-14 | 26.13 | 27.66 | 0.86 | 3.21% | 26.13 | 27.79 | 56576 | 15310.84 | 8.49% | 0.00 |
| 2025-01-13 | 27.64 | 26.80 | 1.16 | 4.52% | 26.60 | 28.77 | 65334 | 18152.54 | 9.81% | 0.00 |
| 2025-01-10 | 26.85 | 25.64 | -1.21 | -4.51% | 25.58 | 27.17 | 18776 | 4973.72 | 2.82% | 0.00 |
| 2025-01-09 | 26.30 | 26.85 | 0.32 | 1.21% | 26.12 | 27.12 | 19030 | 5111.12 | 2.86% | 0.00 |
| 2025-01-08 | 26.63 | 26.53 | -0.28 | -1.04% | 25.77 | 27.28 | 21659 | 5748.80 | 3.25% | 0.00 |
| 2025-01-07 | 25.87 | 26.81 | 1.15 | 4.48% | 25.74 | 26.81 | 22339 | 5877.79 | 3.35% | 0.00 |
| 2025-01-06 | 26.05 | 25.66 | -0.14 | -0.54% | 24.82 | 26.05 | 19087 | 4867.83 | 2.87% | 0.00 |
| 2025-01-03 | 27.76 | 25.80 | -1.63 | -5.94% | 25.63 | 28.00 | 25412 | 6746.05 | 3.81% | 0.00 |
| 2025-01-02 | 28.67 | 27.43 | -0.73 | -2.59% | 27.03 | 28.67 | 21860 | 6082.95 | 3.28% | 0.00 |
| 2024-12-31 | 29.41 | 28.16 | -0.80 | -2.76% | 28.00 | 29.55 | 21064 | 6044.56 | 3.16% | 0.00 |
| 2024-12-30 | 29.38 | 28.96 | -0.36 | -1.23% | 28.41 | 29.59 | 16888 | 4899.20 | 2.54% | 0.00 |
| 2024-12-27 | 29.50 | 29.32 | 0.32 | 1.10% | 29.29 | 30.12 | 24870 | 7385.66 | 3.73% | 0.00 |
| 2024-12-26 | 28.42 | 29.00 | 0.65 | 2.29% | 28.42 | 29.44 | 23932 | 6972.66 | 3.59% | 0.00 |
| 2024-12-25 | 29.43 | 28.35 | -1.07 | -3.64% | 27.96 | 29.50 | 32383 | 9211.63 | 4.86% | 0.00 |
| 2024-12-24 | 29.78 | 29.42 | -0.35 | -1.18% | 28.62 | 30.39 | 29447 | 8635.52 | 4.42% | 0.00 |
| 2024-12-23 | 31.48 | 29.77 | -1.70 | -5.40% | 29.59 | 31.48 | 34040 | 10322.22 | 5.11% | 0.00 |
| 2024-12-20 | 30.97 | 31.47 | 0.53 | 1.71% | 30.85 | 31.75 | 26249 | 8243.63 | 3.94% | 3.00 |
| 2024-12-19 | 30.70 | 30.94 | -0.27 | -0.87% | 30.51 | 31.24 | 27659 | 8539.04 | 4.15% | 0.00 |
| 2024-12-18 | 31.53 | 31.21 | -0.32 | -1.01% | 30.70 | 31.98 | 32110 | 10028.32 | 4.82% | 0.00 |
| 2024-12-17 | 34.01 | 31.53 | -3.02 | -8.74% | 31.51 | 34.22 | 57287 | 18650.37 | 8.60% | 0.00 |
| 2024-12-16 | 34.42 | 34.55 | -0.34 | -0.97% | 34.08 | 35.87 | 53317 | 18670.15 | 8.00% | 0.00 |
| 2024-12-13 | 34.58 | 34.89 | 0.45 | 1.31% | 34.54 | 36.22 | 94860 | 33659.89 | 14.24% | 8.00 |
| 2024-12-12 | 33.36 | 34.44 | 0.97 | 2.90% | 33.33 | 34.44 | 48595 | 16516.47 | 7.30% | 0.00 |
| 2024-12-11 | 33.76 | 33.47 | -0.20 | -0.59% | 33.12 | 33.97 | 31455 | 10533.67 | 4.72% | 0.00 |
| 2024-12-10 | 34.19 | 33.67 | 0.62 | 1.88% | 33.47 | 34.39 | 53835 | 18274.11 | 8.08% | 0.00 |
| 2024-12-09 | 33.85 | 33.05 | -1.09 | -3.19% | 32.67 | 33.86 | 39340 | 13032.31 | 5.91% | 0.00 |
| 2024-12-06 | 34.06 | 34.14 | 0.07 | 0.21% | 33.51 | 34.48 | 55438 | 18824.42 | 8.32% | 0.00 |
| 2024-12-05 | 32.71 | 34.07 | 1.36 | 4.16% | 32.57 | 34.50 | 66223 | 22329.79 | 9.94% | 0.00 |
| 2024-12-04 | 33.00 | 32.71 | -0.57 | -1.71% | 32.50 | 33.53 | 41362 | 13650.60 | 6.21% | 0.00 |
深证大盘股票行情在线 K线走势图
