中捷精工 (301072) - 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	42.49	42.54	0.72	1.72%	41.31	42.67	23443	9876	3.49%
2026-08-19	43.58	41.82	-1.47	-3.40%	41.30	43.61	33019	13975	4.92%
2026-08-18	40.00	43.29	3.56	8.96%	39.64	43.60	42980	18048	6.40%
2026-08-17	39.18	39.73	0.55	1.40%	37.06	40.00	35868	13847	5.34%
2026-08-14	35.35	39.18	3.54	9.93%	35.33	39.18	43733	16582	6.51%
2026-08-13	36.08	35.64	-0.16	-0.45%	35.15	36.39	18455	6577	2.75%
2026-08-12	36.03	35.80	-0.28	-0.78%	35.30	36.45	17378	6224	2.59%
2026-08-11	35.03	36.08	0.93	2.65%	34.60	37.27	33037	11822	4.92%
2026-08-10	34.63	35.15	0.64	1.85%	33.26	35.19	20236	6918	3.01%
2026-08-07	33.34	34.51	0.84	2.49%	32.76	35.00	31106	10532	4.63%
2026-08-06	33.86	33.67	-0.48	-1.41%	32.30	34.09	34471	11473	5.13%
2026-08-05	32.98	34.15	1.40	4.27%	32.78	35.05	45567	15419	6.79%
2026-08-04	32.04	32.75	1.34	4.27%	31.31	33.17	41565	13538	6.19%
2026-08-03	29.60	31.41	2.11	7.20%	29.30	31.76	66009	20428	9.83%
2026-07-31	30.30	29.30	-0.29	-0.98%	28.78	31.18	37623	11271	5.60%
2026-07-30	31.92	29.59	-2.32	-7.27%	28.40	32.70	49843	14955	7.42%
2026-07-29	33.75	31.91	-1.84	-5.45%	30.08	33.92	46843	14840	6.98%
2026-07-28	34.14	33.75	-0.40	-1.17%	33.33	35.49	26440	9058	3.94%
2026-07-27	34.50	34.15	-0.37	-1.07%	32.67	35.12	36386	12284	5.42%
2026-07-24	33.02	34.52	1.14	3.42%	31.83	36.35	50149	17033	7.47%
2026-07-23	33.51	33.38	-0.76	-2.23%	32.44	34.63	32914	11064	4.90%
2026-07-22	33.00	34.14	1.02	3.08%	32.30	34.23	46555	15528	6.93%
2026-07-21	34.80	33.12	-1.06	-3.10%	28.88	35.67	69544	22522	10.36%
2026-07-20	38.39	34.18	-3.14	-8.41%	30.70	39.68	55068	20302	8.20%
2026-07-17	38.96	37.32	-1.74	-4.45%	37.15	39.76	30972	11888	4.61%
2026-07-16	40.00	39.06	-1.22	-3.03%	38.99	40.77	21996	8745	3.28%
2026-07-15	41.03	40.28	-0.75	-1.83%	40.01	42.82	34114	14103	5.08%
2026-07-14	38.00	41.03	1.33	3.35%	38.00	41.87	34424	13930	5.13%
2026-07-13	41.00	39.70	-1.68	-4.06%	39.60	42.35	32638	13322	4.86%
2026-07-10	41.41	41.38	-0.03	-0.07%	41.00	43.88	43959	18691	6.55%
2026-07-09	39.42	41.41	1.37	3.42%	38.90	41.75	29727	11983	4.43%
2026-07-08	41.86	40.04	-1.82	-4.35%	40.02	42.37	37748	15443	5.62%
2026-07-07	40.00	41.86	2.18	5.49%	38.88	41.86	51790	20901	7.71%
2026-07-06	43.12	39.68	-2.41	-5.73%	39.05	43.88	57331	23582	8.54%
2026-07-03	42.66	42.09	-1.00	-2.32%	40.80	43.79	42095	17849	6.27%
2026-07-02	41.20	43.09	1.49	3.58%	39.85	44.97	58245	25046	8.68%
2026-07-01	41.51	41.60	0.59	1.44%	39.17	42.50	45084	18466	6.71%
2026-06-30	39.76	41.01	0.70	1.74%	39.12	41.39	39875	16098	5.94%
2026-06-29	39.74	40.31	0.27	0.67%	39.00	41.44	44892	18129	6.69%
2026-06-26	39.27	40.04	0.17	0.43%	38.51	41.99	37410	14854	5.57%
2026-06-25	39.50	39.87	0.35	0.89%	38.00	40.16	46493	18190	6.92%
2026-06-24	40.69	39.52	-0.52	-1.30%	39.01	41.00	43379	17371	6.46%
2026-06-23	38.74	40.04	0.19	0.48%	38.50	41.80	42521	17150	6.33%
2026-06-22	40.20	39.85	-0.76	-1.87%	38.57	41.40	46607	18494	6.94%
2026-06-18	37.56	40.61	2.62	6.90%	37.56	40.80	64296	25318	9.58%
2026-06-17	33.70	37.99	4.07	12.00%	33.33	38.20	74469	27086	11.09%
2026-06-16	32.61	33.92	1.11	3.38%	31.80	35.15	58908	19997	8.77%
2026-06-15	34.44	32.81	-1.54	-4.48%	31.31	34.90	60446	19664	9.00%
2026-06-12	35.01	34.35	-0.65	-1.86%	34.12	37.50	61589	21926	9.17%
2026-06-11	35.78	35.00	-0.40	-1.13%	33.40	36.00	89214	30966	13.29%
2026-06-10	34.30	35.40	1.77	5.26%	33.63	35.96	81553	28554	12.15%
2026-06-09	31.37	33.63	2.64	8.52%	30.68	33.98	113233	36780	16.87%
2026-06-08	27.49	30.99	2.62	9.24%	27.01	32.46	114273	34048	17.02%
2026-06-05	26.43	28.37	1.76	6.61%	25.52	28.80	95303	26123	14.19%
2026-06-04	25.54	26.61	1.37	5.43%	24.30	26.75	69587	17740	10.36%
2026-06-03	22.64	25.24	2.43	10.65%	22.64	26.85	59015	14785	8.79%
2026-06-02	23.04	22.81	-0.21	-0.91%	22.21	23.33	16534	3772	2.46%
2026-06-01	21.90	23.02	1.02	4.64%	21.62	23.39	19055	4344	2.84%
2026-05-29	22.98	22.00	-1.21	-5.21%	21.79	23.39	18292	4078	2.72%
2026-05-28	22.70	23.21	0.41	1.80%	22.01	23.40	21546	4896	3.21%
2026-05-27	23.55	22.80	-0.84	-3.55%	22.50	23.63	15902	3662	2.37%
2026-05-26	23.99	23.64	-0.44	-1.83%	23.28	24.11	19153	4533	2.85%
2026-05-25	25.25	24.08	-1.15	-4.56%	23.55	25.59	33605	8158	5.01%
2026-05-22	24.49	25.23	0.88	3.61%	24.22	25.50	15687	3908	2.34%
2026-05-21	25.35	24.35	-0.89	-3.53%	24.21	25.59	14861	3722	2.21%
2026-05-20	25.36	25.24	-0.12	-0.47%	24.95	25.56	10391	2622	1.55%
2026-05-19	25.51	25.36	-0.11	-0.43%	25.10	25.83	11821	3005	1.76%
2026-05-18	25.11	25.47	0.34	1.35%	24.90	25.71	16660	4234	2.48%
2026-05-15	25.16	25.13	-0.29	-1.14%	24.96	25.75	16438	4158	2.45%
2026-05-14	25.46	25.42	-0.06	-0.24%	25.17	25.85	13942	3552	2.08%
2026-05-13	25.33	25.48	0.27	1.07%	24.99	25.66	13512	3429	2.01%