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
2025-12-16	26.72	27.13	0.41	1.53%	26.57	27.20	150575	40587	1.96%
2025-12-15	26.48	26.72	0.17	0.64%	26.35	27.29	131284	35347	1.71%
2025-12-12	25.99	26.55	0.55	2.12%	25.78	26.67	118487	31245	1.54%
2025-12-11	26.72	26.00	-0.72	-2.69%	25.99	26.77	97616	25630	1.27%
2025-12-10	26.50	26.72	0.15	0.56%	26.23	26.73	70672	18734	0.92%
2025-12-09	26.90	26.57	-0.45	-1.67%	26.53	27.13	87250	23372	1.14%
2025-12-08	26.82	27.02	0.20	0.75%	26.82	27.18	97500	26361	1.27%
2025-12-05	26.70	26.82	0.18	0.68%	26.30	26.88	81380	21724	1.06%
2025-12-04	26.59	26.64	0.05	0.19%	26.10	26.80	79241	20977	1.03%
2025-12-03	27.28	26.59	-0.67	-2.46%	26.57	27.28	82459	22105	1.07%
2025-12-02	27.42	27.26	-0.32	-1.16%	27.15	27.53	73286	20009	0.95%
2025-12-01	27.20	27.58	0.37	1.36%	26.94	27.58	125998	34444	1.64%
2025-11-28	27.10	27.21	0.14	0.52%	26.89	27.22	62460	16903	0.81%
2025-11-27	26.94	27.07	0.11	0.41%	26.87	27.64	99534	27232	1.30%
2025-11-26	27.01	26.96	-0.07	-0.26%	26.83	27.22	57351	15506	0.75%
2025-11-25	27.08	27.03	0.17	0.63%	26.86	27.46	86317	23455	1.12%
2025-11-24	26.85	26.86	0.31	1.17%	26.55	26.98	60675	16237	0.79%
2025-11-21	27.10	26.55	-0.87	-3.17%	26.53	27.32	90319	24283	1.18%
2025-11-20	27.55	27.42	0.07	0.26%	27.31	27.73	50599	13900	0.66%
2025-11-19	27.56	27.35	-0.24	-0.87%	27.16	27.70	57308	15689	0.75%
2025-11-18	27.20	27.59	0.28	1.03%	27.08	27.81	75528	20750	0.98%
2025-11-17	27.39	27.31	0.05	0.18%	27.04	27.48	69390	18912	0.90%
2025-11-14	27.53	27.26	-0.51	-1.84%	27.26	27.93	93834	25835	1.22%
2025-11-13	27.99	27.77	-0.13	-0.47%	27.62	28.04	94592	26339	1.23%
2025-11-12	28.48	27.90	-0.71	-2.48%	27.60	28.57	99931	28000	1.30%
2025-11-11	28.98	28.61	-0.25	-0.87%	28.53	29.08	71362	20538	0.93%
2025-11-10	28.57	28.86	0.38	1.33%	28.52	29.07	80501	23194	1.05%
2025-11-07	28.55	28.48	-0.33	-1.15%	28.35	28.73	60075	17132	0.78%
2025-11-06	28.52	28.81	0.51	1.80%	28.40	28.88	85645	24546	1.12%
2025-11-05	28.23	28.30	-0.21	-0.74%	28.05	28.55	69376	19640	0.90%
2025-11-04	29.20	28.51	-0.63	-2.16%	28.31	29.20	83871	24065	1.09%
2025-11-03	28.85	29.14	0.29	1.01%	28.34	29.15	103426	29686	1.35%
2025-10-31	28.80	28.85	0.13	0.45%	28.68	29.21	93586	27086	1.22%
2025-10-30	29.50	28.72	-0.88	-2.97%	28.72	29.50	147192	42805	2.03%
2025-10-29	29.52	29.60	-0.05	-0.17%	29.08	29.73	127901	37582	1.76%
2025-10-28	29.93	29.65	-0.42	-1.40%	29.54	30.10	109792	32733	1.51%
2025-10-27	30.35	30.07	-0.01	-0.03%	29.85	30.68	142579	43053	1.96%
2025-10-24	29.50	30.08	0.55	1.86%	29.38	30.15	130501	38979	1.80%
2025-10-23	29.71	29.53	-0.30	-1.01%	28.91	29.74	123621	36035	1.70%
2025-10-22	30.51	29.83	-0.92	-2.99%	29.67	30.56	152001	45501	2.09%
2025-10-21	30.76	30.75	-0.03	-0.10%	30.66	31.55	180433	55834	2.49%
2025-10-20	30.69	30.78	0.70	2.33%	30.28	31.88	224949	69757	3.10%
2025-10-17	31.73	30.08	-2.12	-6.58%	30.03	32.68	259670	80742	3.58%
2025-10-16	31.60	32.20	0.35	1.10%	31.40	33.03	321170	104293	4.42%
2025-10-15	31.24	31.85	0.74	2.38%	31.23	32.76	229333	73248	3.16%
2025-10-14	31.95	31.11	-0.74	-2.32%	30.80	33.05	241922	77216	3.33%
2025-10-13	29.33	31.85	0.92	2.97%	29.33	31.89	238071	74088	3.28%
2025-10-10	32.41	30.93	-1.85	-5.64%	30.86	32.65	248642	78375	3.42%
2025-10-09	32.34	32.78	0.78	2.44%	32.15	33.09	262853	86103	3.62%
2025-09-30	31.87	32.00	0.15	0.47%	31.87	32.55	178216	57474	2.45%
2025-09-29	32.27	31.85	-0.50	-1.55%	31.22	32.32	206827	65674	2.85%
2025-09-26	32.66	32.35	-0.42	-1.28%	32.25	33.10	207305	67632	2.86%
2025-09-25	32.70	32.77	-0.13	-0.40%	32.53	33.12	272716	89485	3.76%
2025-09-24	31.13	32.90	1.48	4.71%	31.04	33.29	413006	134127	5.69%
2025-09-23	31.55	31.42	-0.08	-0.25%	30.39	31.71	194202	60013	2.67%
2025-09-22	31.20	31.50	0.33	1.06%	31.08	31.64	133378	41903	1.84%
2025-09-19	31.65	31.17	-0.48	-1.52%	31.07	32.07	173775	54866	2.39%
2025-09-18	31.50	31.65	0.10	0.32%	31.07	32.68	325682	104183	4.49%
2025-09-17	31.37	31.55	0.17	0.54%	31.09	31.81	150454	47391	2.07%
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%