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
2026-05-06	39.32	39.61	0.31	0.79%	39.03	39.85	32859	13013	3.74%
2026-04-30	38.58	39.30	0.73	1.89%	38.58	39.48	29462	11546	3.36%
2026-04-29	38.55	38.57	0.34	0.89%	37.85	38.88	21226	8198	2.42%
2026-04-28	38.69	38.23	-0.52	-1.34%	37.82	38.95	26673	10203	3.04%
2026-04-27	38.00	38.75	0.45	1.17%	37.11	38.79	35080	13346	4.00%
2026-04-24	39.66	38.30	-1.31	-3.31%	38.10	39.81	38093	14702	4.34%
2026-04-23	39.62	39.61	-0.27	-0.68%	38.82	40.50	47674	18861	5.43%
2026-04-22	40.77	39.88	-1.17	-2.85%	39.80	40.77	41196	16475	4.69%
2026-04-21	41.66	41.05	-0.40	-0.97%	40.77	42.11	46589	19248	5.31%
2026-04-20	40.51	41.45	0.95	2.35%	40.51	41.45	44828	18435	5.11%
2026-04-17	41.12	40.50	-0.88	-2.13%	40.10	41.20	45514	18443	5.18%
2026-04-16	40.91	41.38	0.40	0.98%	39.80	41.43	50092	20356	5.71%
2026-04-15	40.87	40.98	-0.32	-0.77%	40.85	41.47	36800	15154	4.19%
2026-04-14	41.51	41.30	-0.74	-1.76%	40.83	41.71	52885	21801	6.02%
2026-04-13	41.92	42.04	0.44	1.06%	41.61	42.48	45996	19316	5.24%
2026-04-10	42.08	41.60	-1.00	-2.35%	41.51	42.49	65617	27522	7.47%
2026-04-09	43.19	42.60	-0.25	-0.58%	41.86	43.45	70689	30238	8.05%
2026-04-08	40.80	42.85	-2.80	-6.13%	40.80	43.48	104042	44251	11.85%
2026-04-07	44.01	45.65	0.75	1.67%	43.69	45.87	75950	34224	8.65%
2026-04-03	43.48	44.90	0.79	1.79%	41.94	44.95	79033	34250	9.00%
2026-04-02	43.42	44.11	0.69	1.59%	43.42	45.40	83252	36860	9.48%
2026-04-01	44.40	43.42	-0.28	-0.64%	42.90	44.50	63918	27827	7.28%
2026-03-31	45.97	43.70	-4.08	-8.54%	43.70	46.82	109811	49521	12.51%
2026-03-30	49.00	47.78	-1.02	-2.09%	47.36	51.20	122955	61109	14.01%
2026-03-27	47.47	48.80	0.71	1.48%	47.20	50.19	110306	54093	12.56%
2026-03-26	48.01	48.09	-1.35	-2.73%	46.68	48.43	114339	54287	13.02%
2026-03-25	45.76	49.44	2.59	5.53%	45.18	51.44	172629	82370	19.66%
2026-03-24	42.67	46.85	3.39	7.80%	42.01	49.25	149236	68742	17.00%
2026-03-23	42.50	43.46	0.46	1.07%	42.11	45.78	102410	45631	11.67%
2026-03-20	43.18	43.00	-1.80	-4.02%	42.38	43.68	65128	27998	7.42%
2026-03-19	43.17	44.80	1.34	3.08%	43.00	45.45	103803	46317	11.82%
2026-03-18	42.87	43.46	-0.08	-0.18%	41.62	43.76	64364	27338	7.33%
2026-03-17	43.52	43.54	0.02	0.05%	42.40	44.45	70760	30657	8.06%
2026-03-16	45.20	43.52	-2.60	-5.64%	43.50	45.44	70088	31005	7.98%
2026-03-13	45.48	46.12	0.59	1.30%	44.45	46.65	74702	33997	8.51%
2026-03-12	46.27	45.53	-1.20	-2.57%	45.11	46.27	70002	31960	7.97%
2026-03-11	48.00	46.73	-2.97	-5.98%	46.68	48.44	102962	48782	11.73%
2026-03-10	45.00	49.70	1.06	2.18%	45.00	51.79	134966	64187	15.37%
2026-03-09	51.24	48.64	-2.59	-5.06%	48.53	53.70	125124	63771	14.25%
2026-03-06	51.75	51.23	-2.51	-4.67%	50.10	52.45	120996	61843	13.78%
2026-03-05	53.24	53.74	-2.05	-3.67%	52.26	55.98	143965	77594	16.40%
2026-03-04	51.15	55.79	1.73	3.20%	49.87	58.00	190364	103974	21.68%
2026-03-03	52.00	54.06	0.54	1.01%	49.80	57.22	199495	105456	22.72%
2026-03-02	48.99	53.52	8.14	17.94%	48.52	53.55	197732	100913	22.52%
2026-02-27	44.81	45.38	-0.23	-0.50%	44.55	45.50	37068	16718	4.22%
2026-02-26	45.55	45.61	-0.12	-0.26%	44.66	45.65	44601	20152	5.08%
2026-02-25	46.71	45.73	-0.90	-1.93%	45.50	47.06	51326	23558	5.85%
2026-02-24	44.33	46.63	3.17	7.29%	44.00	48.44	87509	41142	9.97%
2026-02-13	43.60	43.46	-0.09	-0.21%	43.31	44.19	37112	16213	4.23%
2026-02-12	44.98	43.55	-0.96	-2.16%	43.22	44.98	48779	21488	5.56%
2026-02-11	42.18	44.51	2.55	6.08%	41.00	46.23	111217	49340	12.67%
2026-02-10	42.62	41.96	-0.95	-2.21%	41.94	43.96	47253	20234	5.38%
2026-02-09	41.05	42.91	1.52	3.67%	41.05	43.13	56849	24006	6.48%
2026-02-06	39.49	41.39	1.46	3.66%	39.25	41.86	50131	20574	5.71%
2026-02-05	39.58	39.93	0.07	0.18%	39.48	40.65	24699	9880	2.81%
2026-02-04	39.00	39.86	0.38	0.96%	38.98	40.86	36837	14759	4.20%
2026-02-03	39.06	39.48	0.27	0.69%	37.46	39.65	43088	16664	4.91%
2026-02-02	40.49	39.21	-2.07	-5.01%	39.06	40.73	43671	17325	4.97%
2026-01-30	41.75	41.28	-0.39	-0.94%	41.00	42.54	41983	17465	4.78%
2026-01-29	42.14	41.67	-0.89	-2.09%	41.66	43.20	54562	23098	6.21%
2026-01-28	41.33	42.56	0.74	1.77%	41.31	42.95	66547	28060	7.58%
2026-01-27	40.09	41.82	1.66	4.13%	39.91	42.66	65189	27038	7.43%