捷强装备 (300875) - 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	32.00	32.37	0.71	2.24%	31.67	32.87	30536	9899	3.48%
2026-08-19	33.82	31.66	-2.10	-6.22%	31.66	33.90	42203	13623	4.81%
2026-08-18	33.56	33.76	0.03	0.09%	33.03	33.89	30028	10085	3.42%
2026-08-17	33.41	33.73	0.33	0.99%	33.10	33.88	32021	10747	3.65%
2026-08-14	33.70	33.40	-0.30	-0.89%	32.70	34.00	47566	15828	5.42%
2026-08-13	34.56	33.70	-1.20	-3.44%	33.60	34.78	60087	20498	6.84%
2026-08-12	34.93	34.90	-0.49	-1.38%	34.66	35.49	58682	20488	6.68%
2026-08-11	36.00	35.39	-2.53	-6.67%	34.81	36.21	87667	31048	9.99%
2026-08-10	34.60	37.92	3.16	9.09%	34.40	37.99	136709	49377	15.57%
2026-08-07	33.68	34.76	1.17	3.48%	32.69	35.51	71932	24415	8.19%
2026-08-06	33.75	33.59	-0.19	-0.56%	32.90	33.98	56629	18894	6.45%
2026-08-05	34.00	33.78	-0.52	-1.52%	33.21	34.15	63321	21349	7.21%
2026-08-04	33.81	34.30	0.42	1.24%	33.57	34.53	61158	20942	6.97%
2026-08-03	34.39	33.88	-1.10	-3.14%	33.30	34.50	63048	21261	7.18%
2026-07-31	33.60	34.98	-1.02	-2.83%	32.90	35.70	93500	32354	10.65%
2026-07-30	33.90	36.00	1.45	4.20%	33.38	36.27	128611	44935	14.65%
2026-07-29	32.43	34.55	2.69	8.44%	32.00	36.19	126778	43854	14.44%
2026-07-28	31.50	31.86	-1.63	-4.87%	31.50	33.17	75504	24176	8.60%
2026-07-27	30.77	33.49	0.68	2.07%	30.28	35.42	115516	38013	13.16%
2026-07-24	32.28	32.81	-0.74	-2.21%	31.86	36.90	129503	44620	14.75%
2026-07-23	29.88	33.55	3.33	11.02%	29.76	35.88	128070	41169	14.59%
2026-07-22	27.13	30.22	3.17	11.72%	27.10	30.48	84235	24774	9.59%
2026-07-21	27.65	27.05	-0.72	-2.59%	25.44	27.65	36462	9674	4.15%
2026-07-20	27.56	27.77	0.19	0.69%	27.10	28.85	31550	8833	3.59%
2026-07-17	28.50	27.58	-1.19	-4.14%	27.06	29.19	24778	6925	2.82%
2026-07-16	28.30	28.77	0.18	0.63%	28.06	28.95	15664	4493	1.78%
2026-07-15	28.16	28.59	0.17	0.60%	27.92	28.95	18784	5370	2.14%
2026-07-14	28.27	28.42	0.14	0.50%	27.37	28.49	27919	7803	3.18%
2026-07-13	30.36	28.28	-2.06	-6.79%	28.24	30.60	32345	9356	3.68%
2026-07-10	29.29	30.34	1.05	3.58%	28.71	31.26	40425	12201	4.60%
2026-07-09	28.57	29.29	0.67	2.34%	28.41	30.18	28117	8229	3.20%
2026-07-08	29.04	28.62	-0.51	-1.75%	28.52	29.14	16537	4755	1.88%
2026-07-07	30.50	29.13	-0.81	-2.71%	28.99	30.93	27216	8044	3.10%
2026-07-06	31.08	29.94	-0.83	-2.70%	29.85	31.30	23813	7224	2.71%
2026-07-03	30.08	30.77	0.99	3.32%	29.70	30.90	28944	8807	3.30%
2026-07-02	29.84	29.78	-0.19	-0.63%	29.68	30.82	26600	8024	3.03%
2026-07-01	28.30	29.97	1.40	4.90%	28.30	30.30	38148	11351	4.35%
2026-06-30	28.18	28.57	0.34	1.20%	27.95	28.96	20977	5980	2.39%
2026-06-29	28.35	28.23	-0.10	-0.35%	27.33	28.52	26430	7395	3.01%
2026-06-26	29.21	28.33	-0.93	-3.18%	28.12	29.26	22279	6356	2.54%
2026-06-25	30.05	29.26	-0.77	-2.56%	29.00	30.21	21891	6436	2.49%
2026-06-24	30.55	30.03	-0.49	-1.61%	29.48	30.56	22436	6723	2.56%
2026-06-23	30.80	30.52	-0.42	-1.36%	30.29	31.08	17585	5400	2.00%
2026-06-22	30.53	30.94	0.26	0.85%	29.44	30.97	29400	8867	3.35%
2026-06-18	30.55	30.68	-0.21	-0.68%	30.09	31.28	23986	7370	2.73%
2026-06-17	31.95	30.89	-1.27	-3.95%	30.72	32.29	30127	9371	3.43%
2026-06-16	31.98	32.16	0.03	0.09%	31.52	32.45	24341	7795	2.77%
2026-06-15	32.40	32.13	-0.70	-2.13%	31.96	32.88	29520	9538	3.36%
2026-06-12	32.61	32.83	0.55	1.70%	31.95	33.17	31204	10222	3.55%
2026-06-11	31.84	32.28	0.32	1.00%	31.15	32.60	30461	9738	3.47%
2026-06-10	32.25	31.96	-0.34	-1.05%	31.66	33.92	39826	13029	4.54%
2026-06-09	32.30	32.30	0.01	0.03%	31.50	32.60	23052	7419	2.63%
2026-06-08	32.88	32.29	-0.66	-2.00%	31.82	33.36	22818	7418	2.60%
2026-06-05	32.95	32.95	0.16	0.49%	32.08	33.23	25309	8287	2.88%
2026-06-04	33.16	32.79	-0.75	-2.24%	32.53	33.43	20732	6798	2.36%
2026-06-03	33.55	33.54	-0.01	-0.03%	32.98	34.10	26536	8877	3.02%
2026-06-02	33.93	33.55	-0.37	-1.09%	32.61	34.08	21221	7048	2.42%
2026-06-01	33.20	33.92	0.50	1.50%	33.15	34.04	17485	5917	1.99%
2026-05-29	34.60	33.42	-1.52	-4.35%	33.16	34.93	30006	10148	3.42%
2026-05-28	33.96	34.94	1.13	3.34%	33.35	35.00	31937	10954	3.64%
2026-05-27	34.68	33.81	-0.87	-2.51%	33.24	34.68	32947	11135	3.75%
2026-05-26	34.74	34.68	-0.39	-1.11%	33.90	35.30	32581	11220	3.71%
2026-05-25	38.10	35.07	-3.56	-9.22%	34.70	38.46	58932	21294	6.71%
2026-05-22	38.20	38.63	0.55	1.44%	37.70	38.79	27574	10526	3.14%
2026-05-21	39.37	38.08	-1.63	-4.10%	38.01	40.00	38052	14904	4.33%
2026-05-20	39.70	39.71	-0.09	-0.23%	39.31	40.70	35080	13981	4.00%
2026-05-19	41.01	39.80	1.00	2.58%	39.79	41.66	54826	22098	6.24%
2026-05-18	38.38	38.80	0.20	0.52%	37.80	39.00	25791	9888	2.94%
2026-05-15	38.02	38.60	0.49	1.29%	37.80	39.20	33769	12988	3.85%
2026-05-14	39.79	38.11	-1.83	-4.58%	38.08	40.16	41640	16168	4.74%
2026-05-13	40.32	39.94	-1.13	-2.75%	39.66	40.34	51576	20595	5.87%