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
2025-04-03	12.97	13.17	0.10	0.77%	12.89	13.24	38895	5093	3.79%
2025-04-02	12.95	13.07	0.12	0.93%	12.93	13.27	31142	4091	3.03%
2025-04-01	12.84	12.95	0.15	1.17%	12.84	13.36	41524	5446	4.04%
2025-03-31	12.86	12.80	-0.09	-0.70%	12.49	12.90	42025	5328	4.09%
2025-03-28	13.18	12.89	-0.29	-2.20%	12.82	13.29	33479	4353	3.26%
2025-03-27	13.36	13.18	-0.19	-1.42%	12.96	13.43	37980	5007	3.70%
2025-03-26	12.90	13.37	0.47	3.64%	12.90	13.69	64194	8588	6.25%
2025-03-25	13.03	12.90	-0.14	-1.07%	12.68	13.27	54741	7092	5.33%
2025-03-24	14.08	13.04	-1.04	-7.39%	12.62	14.14	98770	13077	9.62%
2025-03-21	14.27	14.08	-0.22	-1.54%	14.03	14.66	68368	9775	6.66%
2025-03-20	14.22	14.30	0.05	0.35%	14.10	14.46	39157	5604	3.81%
2025-03-19	14.40	14.25	-0.14	-0.97%	14.17	14.44	37500	5353	3.65%
2025-03-18	14.54	14.39	-0.15	-1.03%	14.23	14.62	62126	8930	6.05%
2025-03-17	14.46	14.54	0.07	0.48%	14.41	14.93	80141	11723	7.80%
2025-03-14	14.03	14.47	0.31	2.19%	13.92	14.97	68756	9877	6.70%
2025-03-13	14.40	14.16	-0.21	-1.46%	13.80	14.44	40593	5712	3.95%
2025-03-12	14.22	14.37	0.22	1.55%	14.12	14.55	49754	7148	4.84%
2025-03-11	13.91	14.15	0.02	0.14%	13.82	14.15	28984	4057	2.82%
2025-03-10	14.21	14.13	-0.07	-0.49%	14.01	14.38	31783	4493	3.09%
2025-03-07	14.16	14.20	-0.05	-0.35%	14.09	14.46	42624	6090	4.15%
2025-03-06	13.91	14.25	0.31	2.22%	13.91	14.49	62901	8967	6.13%
2025-03-05	13.80	13.94	0.18	1.31%	13.51	13.95	39702	5463	3.87%
2025-03-04	13.12	13.76	0.45	3.38%	13.12	13.80	36405	4939	3.54%
2025-03-03	13.32	13.31	0.11	0.83%	13.18	13.69	41897	5637	4.08%
2025-02-28	13.89	13.20	-0.73	-5.24%	13.06	13.89	38626	5203	3.76%
2025-02-27	14.16	13.93	-0.19	-1.35%	13.66	14.19	40419	5617	3.94%
2025-02-26	14.00	14.12	0.12	0.86%	13.92	14.12	34961	4905	3.40%
2025-02-25	13.90	14.00	-0.01	-0.07%	13.72	14.18	41487	5795	4.04%
2025-02-24	13.91	14.01	0.01	0.07%	13.80	14.38	47689	6679	4.64%
2025-02-21	13.71	14.00	0.28	2.04%	13.55	14.10	49254	6837	4.80%
2025-02-20	13.70	13.72	0.09	0.66%	13.53	13.84	29504	4041	2.87%
2025-02-19	13.39	13.63	0.23	1.72%	13.35	13.72	35281	4794	3.44%
2025-02-18	13.83	13.40	-0.50	-3.60%	13.34	14.04	58967	8042	5.74%
2025-02-17	14.07	13.90	-0.03	-0.22%	13.77	14.14	49619	6933	4.83%
2025-02-14	13.77	13.93	0.23	1.68%	13.58	13.98	37260	5148	3.63%
2025-02-13	13.96	13.70	-0.28	-2.00%	13.62	13.96	35719	4912	3.48%
2025-02-12	13.73	13.98	0.25	1.82%	13.66	13.99	49584	6882	4.83%
2025-02-11	13.70	13.73	0.05	0.37%	13.48	13.90	53825	7387	5.24%
2025-02-10	13.22	13.68	0.48	3.64%	13.22	13.70	57584	7750	5.61%
2025-02-07	13.30	13.20	-0.05	-0.38%	12.98	13.39	51465	6819	5.01%
2025-02-06	13.20	13.25	0.17	1.30%	12.88	13.26	42618	5605	4.15%
2025-02-05	12.80	13.08	0.57	4.56%	12.66	13.28	46176	6006	4.50%
2025-01-27	12.65	12.51	-0.03	-0.24%	12.44	12.83	36788	4647	3.58%
2025-01-24	12.22	12.54	0.39	3.21%	12.11	12.57	36669	4535	3.57%
2025-01-23	12.17	12.15	0.08	0.66%	12.15	12.52	38576	4766	3.76%
2025-01-22	12.12	12.07	-0.13	-1.07%	11.98	12.18	24009	2900	2.34%
2025-01-21	12.38	12.20	-0.05	-0.41%	12.01	12.38	31327	3810	3.05%
2025-01-20	12.14	12.25	0.18	1.49%	11.96	12.48	48678	5960	4.74%
2025-01-17	12.03	12.07	-0.03	-0.25%	11.89	12.18	26183	3148	2.55%
2025-01-16	12.20	12.10	-0.02	-0.17%	11.96	12.37	29107	3536	2.83%
2025-01-15	12.30	12.12	-0.14	-1.14%	12.08	12.38	30927	3769	3.01%
2025-01-14	11.65	12.26	0.69	5.96%	11.65	12.28	39977	4808	3.89%
2025-01-13	11.24	11.57	0.22	1.94%	10.88	11.66	35391	4003	3.45%
2025-01-10	12.00	11.35	-0.66	-5.50%	11.33	12.06	34018	3974	3.31%
2025-01-09	11.83	12.01	0.16	1.35%	11.77	12.07	33036	3952	3.22%
2025-01-08	12.04	11.85	-0.30	-2.47%	11.50	12.17	51408	6087	5.01%
2025-01-07	11.50	12.15	0.76	6.67%	11.50	12.15	58529	6913	5.70%
2025-01-06	11.55	11.39	-0.16	-1.39%	10.85	11.70	46440	5270	4.52%
2025-01-03	12.41	11.55	-0.78	-6.33%	11.50	12.49	53758	6391	5.23%
2025-01-02	12.81	12.33	-0.48	-3.75%	12.19	13.06	41720	5264	4.07%
2024-12-31	13.29	12.81	-0.41	-3.10%	12.81	13.40	32074	4183	3.13%
2024-12-30	13.35	13.22	-0.10	-0.75%	12.78	13.36	34563	4551	3.37%
2024-12-27	13.30	13.32	0.05	0.38%	13.17	13.62	31304	4210	3.06%
2024-12-26	13.04	13.27	0.23	1.76%	12.96	13.50	39762	5303	3.88%