捷捷微电 (300623) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	30.87	31.38	0.46	1.49%	30.82	31.56	131526	41117	1.81%
2025-09-15	31.85	30.92	-0.34	-1.09%	30.91	32.08	169606	53188	2.34%
2025-09-12	30.92	31.26	0.26	0.84%	30.87	31.70	198743	62257	2.74%
2025-09-11	29.88	31.00	0.93	3.09%	29.71	31.10	197385	60418	2.72%
2025-09-10	30.15	30.07	-0.02	-0.07%	30.03	30.52	112892	34135	1.55%
2025-09-09	30.97	30.09	-1.01	-3.25%	30.08	30.97	165219	50210	2.28%
2025-09-08	30.99	31.10	-0.42	-1.33%	30.21	31.18	220409	67723	3.04%
2025-09-05	31.00	31.52	0.78	2.54%	30.52	31.66	176875	55132	2.44%
2025-09-04	31.93	30.74	-1.17	-3.67%	30.04	32.17	235994	73446	3.25%
2025-09-03	32.58	31.91	-0.53	-1.63%	31.70	32.98	211575	68437	2.91%
2025-09-02	34.89	32.44	-2.35	-6.75%	32.23	34.90	348584	116113	4.80%
2025-09-01	35.00	34.79	0.10	0.29%	34.20	35.39	286734	99427	3.95%
2025-08-29	35.42	34.69	-0.67	-1.89%	34.38	35.49	352965	122402	4.86%
2025-08-28	33.70	35.36	1.66	4.93%	33.35	35.36	591468	204644	8.15%
2025-08-27	33.60	33.70	0.15	0.45%	33.41	35.20	546681	187484	7.53%
2025-08-26	33.80	33.55	-0.32	-0.94%	33.25	34.15	313362	105483	4.32%
2025-08-25	34.10	33.87	0.19	0.56%	33.51	34.59	445906	151590	6.14%
2025-08-22	32.53	33.68	1.17	3.60%	32.52	33.98	419760	140150	5.78%
2025-08-21	33.37	32.51	-0.64	-1.93%	32.35	33.47	218949	71940	3.02%
2025-08-20	32.62	33.15	0.54	1.66%	32.00	33.20	289924	94444	3.99%
2025-08-19	32.99	32.61	-0.39	-1.18%	32.54	33.19	241119	79090	3.32%
2025-08-18	32.90	33.00	0.21	0.64%	32.59	33.48	312884	103563	4.31%
2025-08-15	31.77	32.79	0.86	2.69%	31.77	32.92	261408	84652	3.60%
2025-08-14	32.59	31.93	-0.72	-2.21%	31.70	33.86	386809	127405	5.33%
2025-08-13	32.48	32.65	0.01	0.03%	32.23	32.76	278270	90512	3.83%
2025-08-12	31.50	32.64	1.02	3.23%	31.21	32.84	399943	128761	5.51%
2025-08-11	31.21	31.62	0.24	0.76%	31.21	31.67	180687	56925	2.49%
2025-08-08	31.80	31.38	-0.67	-2.09%	31.36	32.00	262951	83013	3.62%
2025-08-07	30.70	32.05	1.22	3.96%	30.59	32.85	517150	164466	7.12%
2025-08-06	30.00	30.83	0.77	2.56%	29.85	30.88	206417	62870	2.84%
2025-08-05	30.02	30.06	0.04	0.13%	29.80	30.14	103134	30895	1.42%
2025-08-04	29.77	30.02	0.08	0.27%	29.56	30.02	97630	29128	1.34%
2025-08-01	29.80	29.94	0.09	0.30%	29.73	30.83	143032	43062	1.97%
2025-07-31	30.30	29.85	-0.67	-2.20%	29.71	30.69	190218	57462	2.62%
2025-07-30	30.43	30.52	0.10	0.33%	30.16	31.13	209840	64342	2.89%
2025-07-29	30.26	30.42	0.08	0.26%	30.11	30.65	131888	40133	1.82%
2025-07-28	30.59	30.34	-0.20	-0.65%	30.25	30.76	128912	39207	1.78%
2025-07-25	30.37	30.54	0.31	1.03%	29.97	30.60	173996	52735	2.40%
2025-07-24	29.80	30.23	0.36	1.21%	29.78	30.35	154906	46671	2.13%
2025-07-23	29.72	29.87	-0.01	-0.03%	29.65	30.20	158453	47445	2.18%
2025-07-22	29.65	29.88	0.19	0.64%	29.51	30.17	146000	43600	2.01%
2025-07-21	29.50	29.69	0.01	0.03%	29.47	29.78	92960	27551	1.28%
2025-07-18	29.90	29.68	-0.04	-0.13%	29.47	30.15	106692	31688	1.47%
2025-07-17	29.28	29.72	0.44	1.50%	29.07	29.82	127718	37650	1.76%
2025-07-16	29.39	29.28	0.01	0.03%	29.20	29.90	118067	34867	1.63%
2025-07-15	29.40	29.27	-0.14	-0.48%	29.06	29.72	96439	28326	1.33%
2025-07-14	29.68	29.41	-0.26	-0.88%	29.36	29.78	81180	23931	1.12%
2025-07-11	29.06	29.67	0.55	1.89%	28.82	29.95	149644	44257	2.06%
2025-07-10	29.01	29.12	0.03	0.10%	28.91	29.29	69008	20074	0.95%
2025-07-09	29.38	29.09	-0.30	-1.02%	29.02	29.47	81979	23966	1.13%
2025-07-08	28.98	29.39	0.48	1.66%	28.98	29.44	99406	29144	1.37%
2025-07-07	28.93	28.91	-0.12	-0.41%	28.73	29.17	67692	19570	0.93%
2025-07-04	29.47	29.03	-0.44	-1.49%	28.92	29.55	113110	32976	1.56%
2025-07-03	29.60	29.47	-0.07	-0.24%	29.23	29.75	110479	32548	1.52%
2025-07-02	29.89	29.54	-0.65	-2.15%	29.27	29.93	177824	52586	2.45%
2025-07-01	29.70	30.19	0.39	1.31%	29.68	31.48	307319	93800	4.23%
2025-06-30	29.65	29.80	0.24	0.81%	29.60	30.15	141324	42124	1.95%
2025-06-27	29.74	29.56	0.01	0.03%	29.45	29.98	158460	47109	2.18%
2025-06-26	29.91	29.55	-0.22	-0.74%	29.38	30.10	244021	72456	3.36%
2025-06-25	28.60	29.92	1.43	5.02%	28.40	30.00	318846	93451	4.39%
2025-06-24	27.65	28.49	1.02	3.71%	27.51	28.51	171942	48579	2.37%
2025-06-23	26.65	27.47	0.42	1.55%	26.62	27.57	95546	26133	1.32%
2025-06-20	27.18	27.05	-0.13	-0.48%	27.01	27.87	91031	24876	1.25%
2025-06-19	27.28	27.18	-0.19	-0.69%	27.09	27.89	117817	32440	1.62%
2025-06-18	27.07	27.37	0.22	0.81%	26.98	27.46	81068	22072	1.12%
2025-06-17	27.40	27.15	-0.24	-0.88%	26.96	27.50	86390	23456	1.19%
2025-06-16	26.99	27.39	0.21	0.77%	26.82	27.50	100189	27374	1.41%
2025-06-13	27.53	27.18	-0.65	-2.34%	26.72	27.90	225023	61101	3.16%
2025-06-12	27.74	27.83	-0.05	-0.18%	27.58	28.43	114556	32094	1.61%
2025-06-11	27.63	27.88	0.24	0.87%	27.63	28.15	80242	22409	1.13%
2025-06-10	28.28	27.64	-0.70	-2.47%	27.36	28.43	110174	30622	1.55%
2025-06-09	28.20	28.34	0.14	0.50%	28.20	28.65	75644	21474	1.06%