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
2026-06-24	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%
2026-05-12	39.44	41.07	1.47	3.71%	38.47	42.19	84941	34363	9.68%
2026-05-11	40.22	39.60	-0.52	-1.30%	39.36	40.40	37325	14807	4.25%
2026-05-08	39.40	40.12	0.72	1.83%	38.90	40.16	40975	16311	4.67%
2026-05-07	39.45	39.40	-0.21	-0.53%	38.97	40.00	38610	15223	4.40%
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%