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
2026-05-06	24.65	25.23	0.58	2.35%	23.88	25.56	26096	6596	3.89%
2026-04-30	24.22	24.65	0.39	1.61%	24.22	24.86	18804	4634	2.80%
2026-04-29	23.70	24.26	0.71	3.01%	23.54	24.49	19988	4838	2.98%
2026-04-28	23.84	23.55	-0.28	-1.17%	23.30	23.88	16917	3991	2.52%
2026-04-27	22.80	23.83	0.93	4.06%	22.71	23.94	17007	3986	2.53%
2026-04-24	22.58	22.90	0.30	1.33%	22.34	23.15	13119	2993	1.95%
2026-04-23	23.50	22.60	-0.77	-3.29%	22.57	23.50	15471	3515	2.30%
2026-04-22	22.70	23.37	0.57	2.50%	22.66	23.48	17206	3977	2.56%
2026-04-21	22.74	22.80	-0.03	-0.13%	22.66	22.91	8197	1866	1.22%
2026-04-20	22.57	22.83	0.19	0.84%	22.38	22.90	10626	2409	1.58%
2026-04-17	22.72	22.64	0.01	0.04%	22.33	22.86	10424	2354	1.55%
2026-04-16	21.98	22.63	0.79	3.62%	21.78	22.80	13562	3038	2.02%
2026-04-15	22.21	21.84	-0.33	-1.49%	21.70	22.30	10771	2360	1.60%
2026-04-14	22.40	22.17	0.00	0.00%	21.79	22.40	10713	2357	1.60%
2026-04-13	22.27	22.17	-0.15	-0.67%	21.85	22.46	11922	2634	1.78%
2026-04-10	22.11	22.32	0.30	1.36%	21.98	22.62	15165	3390	2.26%
2026-04-09	22.52	22.02	-0.56	-2.48%	21.72	22.60	17784	3920	2.65%
2026-04-08	21.82	22.58	1.54	7.32%	21.78	22.70	19746	4414	2.94%
2026-04-07	20.55	21.04	0.46	2.24%	20.20	21.45	15392	3248	2.29%
2026-04-03	21.12	20.58	-0.57	-2.70%	20.35	21.15	17990	3710	2.68%
2026-04-02	22.25	21.15	-0.79	-3.60%	20.97	22.25	18184	3901	2.71%
2026-04-01	22.63	21.94	-0.22	-0.99%	21.66	22.80	19155	4231	2.85%
2026-03-31	22.66	22.16	-0.46	-2.03%	22.04	23.13	11592	2603	1.73%
2026-03-30	22.24	22.62	0.34	1.53%	21.94	22.65	11203	2501	1.67%
2026-03-27	22.05	22.28	0.23	1.04%	21.53	22.57	12586	2792	1.87%
2026-03-26	22.58	22.05	-0.42	-1.87%	21.90	23.34	16832	3758	2.51%
2026-03-25	21.63	22.47	1.01	4.71%	21.63	22.70	22055	4926	3.28%
2026-03-24	21.07	21.46	1.00	4.89%	20.38	21.52	20170	4237	3.00%
2026-03-23	21.88	20.46	-1.53	-6.96%	20.07	21.88	19470	4089	2.90%
2026-03-20	23.18	21.99	-1.11	-4.81%	21.92	23.69	18367	4128	2.74%
2026-03-19	24.00	23.10	-1.12	-4.62%	22.90	24.22	14389	3367	2.14%
2026-03-18	23.79	24.22	0.45	1.89%	23.62	24.33	11226	2690	1.67%
2026-03-17	24.49	23.77	-0.47	-1.94%	23.45	24.60	13122	3174	1.95%
2026-03-16	24.28	24.24	-0.28	-1.14%	23.96	24.71	15731	3825	2.34%
2026-03-13	24.91	24.52	-0.19	-0.77%	24.35	24.99	12008	2962	1.79%
2026-03-12	24.98	24.71	-0.12	-0.48%	24.50	25.08	15104	3739	2.25%
2026-03-11	25.30	24.83	-0.38	-1.51%	24.76	25.56	17571	4401	2.62%
2026-03-10	24.45	25.21	1.12	4.65%	24.26	25.34	17654	4396	2.63%
2026-03-09	24.08	24.09	-0.31	-1.27%	23.27	24.28	17844	4257	2.66%
2026-03-06	23.30	24.40	0.96	4.10%	23.27	24.48	12863	3099	1.92%
2026-03-05	23.81	23.44	0.02	0.09%	23.30	24.02	10951	2593	1.63%
2026-03-04	22.99	23.42	0.14	0.60%	22.82	23.69	12888	3003	1.92%
2026-03-03	23.86	23.28	-0.58	-2.43%	23.20	24.28	17514	4162	2.61%
2026-03-02	24.42	23.86	-0.94	-3.79%	23.55	24.61	16209	3896	2.41%
2026-02-27	24.80	24.80	-0.10	-0.40%	24.52	24.95	9582	2365	1.43%
2026-02-26	24.69	24.90	0.25	1.01%	24.49	24.99	9269	2291	1.38%
2026-02-25	24.72	24.65	-0.05	-0.20%	24.53	24.89	13552	3348	2.02%
2026-02-24	24.22	24.70	0.58	2.40%	24.22	24.75	16307	4008	2.43%
2026-02-13	24.01	24.12	0.11	0.46%	23.80	24.45	16054	3881	2.39%
2026-02-12	24.50	24.01	-0.19	-0.79%	23.94	24.55	15887	3850	2.37%
2026-02-11	24.65	24.20	-0.18	-0.74%	24.02	24.65	11779	2854	1.75%
2026-02-10	24.39	24.38	-0.01	-0.04%	24.16	24.58	10252	2499	1.53%
2026-02-09	23.98	24.39	0.55	2.31%	23.85	24.48	11809	2861	1.76%
2026-02-06	23.50	23.84	0.11	0.46%	23.37	24.09	15186	3617	2.26%
2026-02-05	23.66	23.73	0.06	0.25%	23.58	24.03	13448	3201	2.00%
2026-02-04	23.52	23.67	0.03	0.13%	23.41	23.99	13193	3124	1.97%
2026-02-03	23.50	23.64	0.50	2.16%	23.21	23.73	17530	4120	2.61%
2026-02-02	23.17	23.14	-0.24	-1.03%	23.13	23.67	21306	4991	3.17%
2026-01-30	22.79	23.38	0.48	2.10%	22.75	23.49	16918	3923	2.52%
2026-01-29	23.37	22.90	-0.43	-1.84%	22.72	23.77	18114	4210	2.70%
2026-01-28	23.92	23.33	-0.47	-1.97%	23.18	23.97	17564	4113	2.62%
2026-01-27	24.18	23.80	-0.10	-0.42%	23.18	24.30	26426	6267	3.94%