捷佳伟创 (300724) - 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
2026-08-20	59.75	58.31	-1.10	-1.85%	58.10	59.99	105702	62074	3.67%
2026-08-19	64.40	59.41	-5.79	-8.88%	59.21	64.50	198156	121626	6.89%
2026-08-18	61.16	65.20	5.14	8.56%	60.62	65.55	257882	163975	8.96%
2026-08-17	58.97	60.06	1.46	2.49%	58.58	60.22	80440	48068	2.80%
2026-08-14	58.75	58.60	-0.20	-0.34%	58.16	59.56	61896	36362	2.15%
2026-08-13	60.66	58.80	-1.81	-2.99%	58.76	60.70	80834	48353	2.81%
2026-08-12	59.64	60.61	0.97	1.63%	59.40	60.96	83575	50495	2.90%
2026-08-11	59.38	59.64	0.04	0.07%	58.70	60.44	75037	44810	2.61%
2026-08-10	59.55	59.60	0.05	0.08%	58.90	60.50	73296	43590	2.55%
2026-08-07	58.81	59.55	0.43	0.73%	58.35	60.04	92610	54922	3.22%
2026-08-06	59.35	59.12	-0.70	-1.17%	58.45	59.88	91001	53779	3.16%
2026-08-05	58.80	59.82	0.60	1.01%	58.69	60.31	98514	58735	3.42%
2026-08-04	58.45	59.22	0.79	1.35%	58.12	59.58	90491	53380	3.15%
2026-08-03	56.80	58.43	1.25	2.19%	56.20	59.09	98551	57274	3.43%
2026-07-31	57.73	57.18	0.21	0.37%	57.06	58.39	104893	60677	3.65%
2026-07-30	57.46	56.97	-0.50	-0.87%	56.52	58.50	93881	53916	3.26%
2026-07-29	55.90	57.47	1.43	2.55%	54.70	57.97	108234	61141	3.76%
2026-07-28	56.56	56.04	-1.27	-2.22%	55.77	57.30	75248	42433	2.62%
2026-07-27	55.74	57.31	1.55	2.78%	55.41	57.32	76786	43496	2.67%
2026-07-24	56.76	55.76	-1.58	-2.76%	55.68	57.20	71460	40203	2.48%
2026-07-23	55.79	57.34	1.48	2.65%	55.42	57.36	112787	63951	3.92%
2026-07-22	55.02	55.86	0.22	0.40%	54.80	57.05	103272	57818	3.59%
2026-07-21	54.00	55.64	1.31	2.41%	52.98	55.84	142805	78011	4.96%
2026-07-20	53.88	54.33	0.52	0.97%	51.81	55.18	153673	82302	5.34%
2026-07-17	56.97	53.81	-3.08	-5.41%	53.48	57.23	116418	64382	4.05%
2026-07-16	58.08	56.89	-1.50	-2.57%	56.60	58.78	85973	49513	2.99%
2026-07-15	58.70	58.39	-0.29	-0.49%	58.03	59.98	88385	52137	3.07%
2026-07-14	59.04	58.68	-0.43	-0.73%	56.61	59.65	109121	63411	3.79%
2026-07-13	63.99	59.11	-5.32	-8.26%	59.00	64.00	118673	72317	4.12%
2026-07-10	63.80	64.43	0.44	0.69%	63.31	68.27	139785	92129	4.86%
2026-07-09	63.00	63.99	0.99	1.57%	61.60	64.28	118122	74448	4.11%
2026-07-08	66.20	63.00	-3.93	-5.87%	63.00	66.88	139991	89771	4.87%
2026-07-07	68.23	66.93	-1.06	-1.56%	66.33	69.27	99349	67152	3.45%
2026-07-06	71.11	67.99	-3.12	-4.39%	67.81	72.25	127791	88605	4.44%
2026-07-03	70.50	71.11	0.98	1.40%	68.35	72.52	159595	112295	5.55%
2026-07-02	74.09	70.13	-4.99	-6.64%	69.90	74.09	189866	136346	6.60%
2026-07-01	70.72	75.12	4.52	6.40%	69.43	77.28	262727	194226	9.13%
2026-06-30	66.80	70.60	4.41	6.66%	66.20	73.40	182408	128926	6.34%
2026-06-29	66.59	66.19	-0.57	-0.85%	64.66	67.76	114656	75615	3.99%
2026-06-26	68.01	66.76	-1.39	-2.04%	66.76	70.38	142397	96938	4.95%
2026-06-25	69.00	68.15	-1.10	-1.59%	66.94	70.58	148642	101808	5.17%
2026-06-24	68.40	69.25	0.77	1.12%	67.33	70.11	105891	72674	3.68%
2026-06-23	73.00	68.48	-4.62	-6.32%	68.24	73.07	130430	91248	4.53%
2026-06-22	72.88	73.10	0.22	0.30%	70.76	73.80	127293	91671	4.42%
2026-06-18	73.38	72.88	-1.16	-1.57%	72.56	73.90	107474	78667	3.74%
2026-06-17	74.86	74.04	0.37	0.50%	72.83	75.49	143818	106505	5.00%
2026-06-16	72.50	73.67	1.25	1.73%	71.52	74.19	111948	81801	3.89%
2026-06-15	70.41	72.42	2.27	3.24%	69.94	72.43	113310	80683	3.94%
2026-06-12	70.33	70.15	1.20	1.74%	69.80	72.48	118299	84193	4.11%
2026-06-11	69.57	68.95	-1.55	-2.20%	68.02	70.67	91620	63198	3.18%
2026-06-10	70.50	70.50	-0.16	-0.23%	68.46	71.30	107722	75246	3.74%
2026-06-09	71.34	71.86	1.37	1.94%	69.50	71.97	106322	75286	3.70%
2026-06-08	73.03	70.49	-4.02	-5.40%	69.85	73.81	122252	87673	4.25%
2026-06-05	76.38	74.51	-1.87	-2.45%	73.01	76.38	127696	95291	4.44%
2026-06-04	74.32	76.38	1.57	2.10%	72.92	77.60	150246	113472	5.22%
2026-06-03	75.78	74.81	-0.77	-1.02%	74.10	76.84	111860	84707	3.89%
2026-06-02	78.03	75.58	-3.04	-3.87%	73.93	78.62	151815	114798	5.28%
2026-06-01	81.04	78.62	-2.09	-2.59%	78.58	82.17	124021	99418	4.31%
2026-05-29	85.99	80.71	-5.70	-6.60%	80.24	87.00	168504	139054	5.86%
2026-05-28	86.90	86.41	-0.98	-1.12%	84.00	87.55	148129	126668	5.15%
2026-05-27	90.33	87.39	-2.94	-3.25%	87.00	91.99	172650	154505	6.00%
2026-05-26	88.70	90.33	1.23	1.38%	88.01	91.89	175091	158007	6.09%
2026-05-25	88.52	89.10	1.17	1.33%	87.40	90.44	119753	106227	4.16%
2026-05-22	87.56	87.93	1.18	1.36%	86.30	88.68	122346	107392	4.25%
2026-05-21	90.77	86.75	-3.56	-3.94%	86.68	93.12	170392	153958	5.92%
2026-05-20	88.64	90.31	1.31	1.47%	87.20	91.08	149765	133528	5.21%
2026-05-19	89.29	89.00	0.56	0.63%	87.57	90.22	115842	102628	4.03%
2026-05-18	89.48	88.44	-2.14	-2.36%	87.91	90.80	116081	103569	4.03%
2026-05-15	90.50	90.58	-0.78	-0.85%	85.50	92.31	234789	208494	8.16%
2026-05-14	92.26	91.36	-1.39	-1.50%	91.36	95.00	177564	165466	6.17%
2026-05-13	91.78	92.75	-0.01	-0.01%	90.00	93.62	137619	126876	4.78%
2026-05-12	96.19	92.76	-2.14	-2.26%	92.00	97.80	145817	136723	5.07%