捷安高科 (300845) - 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
2026-05-06	13.90	14.03	0.30	2.18%	13.58	14.06	97921	13611	6.81%
2026-04-30	13.60	13.73	0.09	0.66%	13.27	13.82	81092	11035	5.64%
2026-04-29	13.71	13.64	-0.16	-1.16%	13.60	13.98	62683	8593	4.36%
2026-04-28	13.41	13.80	0.23	1.69%	13.21	14.02	105472	14479	7.34%
2026-04-27	13.59	13.57	0.06	0.44%	13.19	13.59	109507	14662	7.62%
2026-04-24	13.12	13.51	-0.09	-0.66%	12.33	13.67	164723	21497	11.39%
2026-04-23	13.67	13.60	-0.07	-0.51%	13.38	13.95	77699	10536	5.37%
2026-04-22	13.50	13.67	0.10	0.74%	13.40	13.76	59835	8155	4.14%
2026-04-21	13.56	13.57	-0.02	-0.15%	13.39	13.70	84243	11376	5.83%
2026-04-20	13.76	13.59	-0.11	-0.80%	13.32	13.89	129164	17560	8.93%
2026-04-17	12.92	13.70	0.76	5.87%	12.78	13.99	154636	20771	10.69%
2026-04-16	13.01	12.94	0.02	0.15%	12.75	13.09	62263	8037	4.31%
2026-04-15	13.15	12.92	-0.14	-1.07%	12.86	13.16	50117	6509	3.47%
2026-04-14	13.14	13.06	0.09	0.69%	12.75	13.19	84908	10970	5.87%
2026-04-13	12.51	12.97	0.48	3.84%	12.36	13.00	100359	12828	6.94%
2026-04-10	12.65	12.49	0.07	0.56%	12.35	12.80	99373	12527	6.87%
2026-04-09	12.01	12.42	0.32	2.64%	11.84	12.59	117623	14463	8.13%
2026-04-08	11.79	12.10	0.61	5.31%	11.60	12.21	89518	10649	6.19%
2026-04-07	10.95	11.49	0.51	4.64%	10.75	11.66	81235	9177	5.62%
2026-04-03	11.28	10.98	-0.24	-2.14%	10.76	11.31	44127	4818	3.05%
2026-04-02	11.45	11.22	-0.23	-2.01%	11.12	11.54	55447	6261	3.83%
2026-04-01	11.68	11.45	0.07	0.62%	11.28	11.70	40012	4582	2.77%
2026-03-31	11.49	11.38	-0.05	-0.44%	11.35	11.77	52282	6050	3.62%
2026-03-30	11.23	11.43	0.08	0.70%	11.10	11.47	42738	4826	2.96%
2026-03-27	10.80	11.35	0.02	0.18%	10.80	11.37	49520	5537	3.42%
2026-03-26	11.38	11.33	0.01	0.09%	11.05	11.47	54559	6116	3.77%
2026-03-25	11.35	11.32	0.18	1.62%	11.19	11.49	57067	6474	3.95%
2026-03-24	10.75	11.14	0.66	6.30%	10.47	11.17	102276	11064	7.07%
2026-03-23	11.05	10.48	-1.12	-9.66%	10.30	11.23	143453	15397	9.92%
2026-03-20	12.34	11.60	-0.64	-5.23%	11.39	12.43	104521	12331	7.23%
2026-03-19	12.39	12.24	-0.27	-2.16%	12.17	12.65	67300	8343	4.65%
2026-03-18	12.06	12.51	0.52	4.34%	12.02	12.53	64975	7995	4.49%
2026-03-17	12.41	11.99	-0.32	-2.60%	11.98	12.43	64962	7931	4.49%
2026-03-16	12.70	12.31	-0.44	-3.45%	12.15	12.78	65168	8072	4.51%
2026-03-13	12.90	12.75	-0.21	-1.62%	12.68	13.00	81994	10501	5.67%
2026-03-12	13.17	12.96	-0.15	-1.14%	12.84	13.19	56858	7368	3.93%
2026-03-11	13.13	13.11	-0.01	-0.08%	12.89	13.30	82253	10753	5.69%
2026-03-10	12.86	13.12	0.35	2.74%	12.74	13.12	79279	10292	5.48%
2026-03-09	12.47	12.77	0.19	1.51%	12.22	12.85	92367	11649	6.39%
2026-03-06	12.12	12.58	0.37	3.03%	12.10	12.59	70964	8784	4.91%
2026-03-05	12.49	12.21	-0.04	-0.33%	12.09	12.55	73854	9077	5.11%
2026-03-04	12.12	12.25	-0.06	-0.49%	12.01	12.36	112643	13713	7.79%
2026-03-03	12.72	12.31	-0.41	-3.22%	12.12	12.80	179636	22281	12.42%
2026-03-02	12.50	12.72	0.15	1.19%	12.37	13.17	177314	22595	12.26%
2026-02-27	12.52	12.57	-0.02	-0.16%	12.42	12.57	37571	4690	2.60%
2026-02-26	12.53	12.59	0.07	0.56%	12.47	12.66	40089	5030	2.77%
2026-02-25	12.47	12.52	0.06	0.48%	12.44	12.59	49315	6169	3.41%
2026-02-24	12.51	12.46	-0.02	-0.16%	12.33	12.60	51835	6471	3.58%
2026-02-13	12.36	12.48	0.11	0.89%	12.32	12.61	43335	5411	3.00%
2026-02-12	12.52	12.37	-0.07	-0.56%	12.21	12.56	57719	7179	3.99%
2026-02-11	12.55	12.44	-0.12	-0.96%	12.40	12.62	49036	6126	3.39%
2026-02-10	12.40	12.56	0.19	1.54%	12.30	12.64	58109	7271	4.02%
2026-02-09	12.16	12.37	0.30	2.49%	12.16	12.38	55418	6817	3.83%
2026-02-06	11.97	12.07	0.03	0.25%	11.85	12.22	47794	5776	3.31%
2026-02-05	11.99	12.04	0.06	0.50%	11.88	12.12	47388	5701	3.28%
2026-02-04	12.18	11.98	-0.18	-1.48%	11.87	12.19	58755	7052	4.06%
2026-02-03	11.97	12.16	0.23	1.93%	11.94	12.24	62940	7605	4.35%
2026-02-02	12.09	11.93	0.02	0.17%	11.81	12.28	90008	10869	6.22%
2026-01-30	11.75	11.91	0.19	1.62%	11.64	11.94	57263	6758	3.96%
2026-01-29	11.68	11.72	0.07	0.60%	11.46	12.05	88206	10445	6.10%
2026-01-28	12.02	11.65	-0.37	-3.08%	11.65	12.07	47296	5584	3.27%
2026-01-27	12.02	12.02	-0.04	-0.33%	11.64	12.13	58856	6987	4.07%