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
2026-05-29	37.20	33.85	-3.56	-9.52%	33.36	37.40	612179	213157	7.98%
2026-05-28	35.82	37.41	1.24	3.43%	35.36	37.60	607633	223593	7.92%
2026-05-27	35.20	36.17	0.92	2.61%	35.03	38.38	723982	268154	9.43%
2026-05-26	35.90	35.25	-1.48	-4.03%	34.58	36.30	533087	187680	6.95%
2026-05-25	33.98	36.73	3.08	9.15%	33.71	37.87	898647	329029	11.71%
2026-05-22	32.56	33.65	1.10	3.38%	32.23	34.20	394319	132062	5.14%
2026-05-21	34.20	32.55	-1.43	-4.21%	32.36	34.92	486110	164493	6.33%
2026-05-20	32.68	33.98	1.14	3.47%	32.58	35.96	603495	209271	7.86%
2026-05-19	31.98	32.84	1.42	4.52%	31.90	32.96	422852	136942	5.51%
2026-05-18	30.85	31.42	0.45	1.45%	30.68	31.76	273393	85711	3.56%
2026-05-15	31.88	30.97	-0.54	-1.71%	30.72	32.41	394335	124983	5.14%
2026-05-14	32.96	31.51	-1.07	-3.28%	31.50	32.96	348132	111873	4.54%
2026-05-13	30.78	32.58	1.28	4.09%	30.70	32.73	445177	141635	5.80%
2026-05-12	30.65	31.30	0.52	1.69%	30.13	31.48	373068	115561	4.86%
2026-05-11	30.50	30.78	0.65	2.16%	30.25	30.99	350251	107629	4.56%
2026-05-08	29.55	30.13	0.32	1.07%	29.08	30.28	329584	97968	4.30%
2026-05-07	29.60	29.81	0.35	1.19%	29.30	29.91	223428	66192	2.91%
2026-05-06	29.69	29.46	0.51	1.76%	29.36	30.10	293838	87412	3.83%
2026-04-30	28.69	28.95	0.41	1.44%	28.50	29.09	202112	58279	2.63%
2026-04-29	28.51	28.54	-0.20	-0.70%	28.16	28.70	154092	43924	2.01%
2026-04-28	29.20	28.74	-0.57	-1.94%	28.52	29.37	182578	52788	2.38%
2026-04-27	28.30	29.31	1.15	4.08%	27.93	29.40	303136	87651	3.95%
2026-04-24	28.06	28.16	0.35	1.26%	28.05	28.90	238250	67787	3.10%
2026-04-23	28.48	27.81	-0.56	-1.97%	27.64	28.78	192937	54210	2.51%
2026-04-22	28.28	28.37	-0.59	-2.04%	27.55	28.59	277641	78420	3.62%
2026-04-21	29.25	28.96	-0.42	-1.43%	28.56	29.39	143298	41309	1.87%
2026-04-20	29.06	29.38	0.80	2.80%	29.04	30.11	250090	73880	3.26%
2026-04-17	28.54	28.58	-0.03	-0.10%	28.41	28.91	148232	42435	1.93%
2026-04-16	28.60	28.61	0.01	0.03%	28.36	28.75	121704	34773	1.59%
2026-04-15	28.87	28.60	-0.10	-0.35%	28.50	29.31	129125	37135	1.68%
2026-04-14	28.42	28.70	0.56	1.99%	28.35	28.85	126579	36206	1.65%
2026-04-13	28.02	28.14	-0.17	-0.60%	28.00	28.46	97844	27658	1.28%
2026-04-10	28.78	28.31	-0.01	-0.04%	28.31	28.95	126890	36328	1.65%
2026-04-09	27.98	28.32	-0.10	-0.35%	27.97	28.71	143748	40728	1.87%
2026-04-08	27.66	28.42	1.82	6.84%	27.33	28.46	175517	49118	2.29%
2026-04-07	26.67	26.60	0.19	0.72%	26.55	26.91	62002	16557	0.81%
2026-04-03	26.86	26.41	-0.29	-1.09%	26.41	26.97	63474	16915	0.83%
2026-04-02	27.27	26.70	-0.56	-2.05%	26.50	27.39	82105	22123	1.07%
2026-04-01	27.25	27.26	0.64	2.40%	27.05	27.42	83724	22807	1.09%
2026-03-31	27.14	26.62	-0.63	-2.31%	26.60	27.39	83059	22368	1.08%
2026-03-30	26.96	27.25	-0.16	-0.58%	26.38	27.25	131634	35319	1.72%
2026-03-27	26.88	27.41	0.10	0.37%	26.80	27.75	98455	26944	1.28%
2026-03-26	27.80	27.31	-0.60	-2.15%	27.24	28.28	90271	24952	1.18%
2026-03-25	27.53	27.91	0.60	2.20%	27.53	28.34	125575	35131	1.64%
2026-03-24	27.57	27.31	0.25	0.92%	26.57	27.76	112935	30548	1.47%
2026-03-23	28.10	27.06	-1.54	-5.38%	26.91	28.44	156534	43184	2.04%
2026-03-20	29.70	28.60	-0.80	-2.72%	28.58	29.84	124962	36534	1.63%
2026-03-19	29.20	29.40	-0.25	-0.84%	28.80	30.26	175590	51637	2.29%
2026-03-18	29.50	29.65	0.37	1.26%	29.14	29.75	92569	27280	1.21%
2026-03-17	30.60	29.28	-1.16	-3.81%	29.20	30.69	120231	35869	1.57%
2026-03-16	30.04	30.44	0.41	1.37%	29.58	30.61	109809	33108	1.43%
2026-03-13	30.17	30.03	-0.32	-1.05%	29.89	30.72	110843	33560	1.44%
2026-03-12	31.07	30.35	-0.64	-2.07%	30.15	31.21	141033	43100	1.84%
2026-03-11	31.35	30.99	-0.39	-1.24%	30.88	31.71	129433	40443	1.69%
2026-03-10	31.13	31.38	0.77	2.52%	30.97	31.68	154171	48280	2.01%
2026-03-09	30.10	30.61	-0.45	-1.45%	29.30	30.77	204995	61299	2.67%
2026-03-06	31.06	31.06	-0.22	-0.70%	30.93	31.50	136584	42642	1.78%
2026-03-05	31.15	31.28	0.88	2.89%	30.98	32.15	251361	79280	3.28%
2026-03-04	29.85	30.40	0.12	0.40%	29.82	31.06	189504	57772	2.47%
2026-03-03	33.32	30.28	-2.84	-8.57%	30.16	33.55	357046	112125	4.65%
2026-03-02	33.30	33.12	-1.23	-3.58%	33.12	34.03	279288	93339	3.64%
2026-02-27	35.26	34.35	-1.54	-4.29%	34.30	35.26	346398	119798	4.51%
2026-02-26	35.70	35.89	-0.10	-0.28%	35.35	36.40	386799	138818	5.04%
2026-02-25	35.06	35.99	1.23	3.54%	34.58	36.52	461387	163992	6.01%
2026-02-24	35.35	34.76	-0.20	-0.57%	34.38	35.60	265501	92373	3.46%