捷众科技 (920690) - 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
2026-06-16	18.300	17.830	-0.470	-2.57%	17.600	18.350	9707	1744	1.73%
2026-06-15	18.500	18.300	0.080	0.44%	18.110	18.520	11852	2161	2.12%
2026-06-12	18.410	18.220	-0.060	-0.33%	17.930	18.840	10249	1887	1.83%
2026-06-11	18.720	18.280	-0.730	-3.84%	18.010	18.850	10154	1851	1.81%
2026-06-10	19.970	19.010	-0.880	-4.42%	18.860	19.970	11134	2137	1.99%
2026-06-09	20.150	19.890	-0.310	-1.53%	19.410	20.240	16796	3321	3.00%
2026-06-08	18.720	20.200	1.040	5.43%	18.360	20.380	25674	5062	4.58%
2026-06-05	18.290	19.160	0.750	4.07%	18.200	19.790	17948	3431	3.20%
2026-06-04	18.110	18.410	0.110	0.60%	17.810	18.600	9494	1720	1.69%
2026-06-03	18.680	18.300	-0.470	-2.50%	18.120	18.960	10087	1876	1.80%
2026-06-02	18.640	18.770	0.480	2.62%	18.000	18.880	9388	1739	1.68%
2026-06-01	17.980	18.290	0.270	1.50%	17.980	18.640	10173	1864	1.82%
2026-05-29	18.960	18.020	-0.930	-4.91%	18.020	19.500	11647	2150	2.08%
2026-05-28	19.380	18.950	-0.430	-2.22%	18.310	19.400	14460	2709	2.58%
2026-05-27	26.000	25.690	-0.460	-1.76%	25.020	26.340	13001	3321	3.02%
2026-05-26	27.800	26.150	-1.310	-4.77%	25.820	27.890	17469	4649	4.05%
2026-05-25	27.810	27.460	-0.340	-1.22%	27.080	28.200	16220	4461	3.76%
2026-05-22	28.150	27.800	-0.210	-0.75%	27.160	28.230	20228	5625	4.69%
2026-05-21	29.280	28.010	-1.920	-6.41%	28.000	30.490	35381	10253	8.21%
2026-05-20	28.860	29.930	0.150	0.50%	28.510	31.880	47773	14336	11.08%
2026-05-19	26.700	29.780	3.610	13.79%	26.200	31.140	49008	14458	11.37%
2026-05-18	27.880	26.170	-1.130	-4.14%	25.870	27.900	14273	3793	3.31%
2026-05-15	26.500	27.300	1.040	3.96%	25.810	27.650	15008	4041	3.48%
2026-05-14	27.190	26.260	-1.070	-3.92%	26.070	27.270	10389	2764	2.41%
2026-05-13	27.050	27.330	0.120	0.44%	26.770	27.400	6365	1725	1.48%
2026-05-12	27.600	27.210	-0.470	-1.70%	27.000	28.200	10219	2818	2.37%
2026-05-11	28.100	27.680	-0.550	-1.95%	27.240	28.100	14709	4050	3.41%
2026-05-08	27.000	28.230	1.230	4.56%	26.750	28.980	21414	6010	4.97%
2026-05-07	26.880	27.000	0.500	1.89%	26.510	27.190	11847	3187	2.75%
2026-05-06	26.490	26.500	0.070	0.26%	26.440	26.870	8803	2346	2.04%
2026-04-30	26.450	26.430	0.120	0.46%	26.050	26.600	7035	1853	1.63%
2026-04-29	25.680	26.310	0.450	1.74%	25.660	26.400	5884	1542	1.37%
2026-04-28	26.160	25.860	-0.140	-0.54%	25.540	26.990	10590	2782	2.46%
2026-04-27	25.260	26.000	0.740	2.93%	25.050	26.280	9365	2398	2.17%
2026-04-24	25.700	25.260	-0.310	-1.21%	25.030	25.700	5971	1509	1.39%
2026-04-23	26.400	25.570	-0.780	-2.96%	25.450	26.400	6720	1731	1.56%
2026-04-22	25.850	26.350	0.490	1.89%	25.650	26.450	7748	2030	1.80%
2026-04-21	26.260	25.860	-0.480	-1.82%	25.700	26.660	9514	2475	2.21%
2026-04-20	26.260	26.340	-0.110	-0.42%	26.000	27.140	13641	3630	3.16%
2026-04-17	24.700	26.450	1.620	6.52%	24.400	26.800	19309	4960	4.48%
2026-04-16	24.600	24.830	0.320	1.31%	24.300	24.880	6527	1605	1.51%
2026-04-15	24.280	24.510	0.230	0.95%	24.240	24.830	6903	1696	1.60%
2026-04-14	24.210	24.280	0.190	0.79%	23.990	24.390	5576	1344	1.29%
2026-04-13	24.520	24.090	-0.650	-2.63%	23.960	24.520	8230	1987	1.91%
2026-04-10	24.170	24.740	0.610	2.53%	24.000	24.800	10897	2607	2.53%
2026-04-09	24.470	24.130	-0.360	-1.47%	24.020	24.700	9316	2262	2.16%
2026-04-08	24.160	24.490	0.950	4.04%	24.030	24.660	11990	2922	2.78%
2026-04-07	23.650	23.540	-0.100	-0.42%	23.370	23.940	3656	867	0.85%
2026-04-03	23.940	23.640	-0.360	-1.50%	23.500	24.380	4356	1039	1.01%
2026-04-02	24.340	24.000	-0.340	-1.40%	23.700	24.900	8387	2035	1.95%
2026-04-01	24.390	24.340	0.740	3.14%	23.900	24.400	6559	1586	1.52%
2026-03-31	23.460	23.600	0.040	0.17%	23.460	24.180	7680	1816	1.78%
2026-03-30	24.030	23.560	-0.760	-3.13%	23.300	24.290	8169	1936	1.90%
2026-03-27	23.960	24.320	0.250	1.04%	23.760	24.530	4409	1065	1.02%
2026-03-26	24.580	24.070	-0.510	-2.07%	23.890	25.330	8377	2069	1.94%
2026-03-25	24.590	24.580	0.070	0.29%	24.460	25.210	7273	1801	1.69%
2026-03-24	24.320	24.510	0.630	2.64%	24.060	24.870	6644	1623	1.54%
2026-03-23	25.340	23.880	-1.680	-6.57%	23.830	25.380	7512	1848	1.74%
2026-03-20	25.570	25.560	-0.140	-0.54%	25.480	26.150	6057	1562	1.41%
2026-03-19	25.380	25.700	-1.300	-4.81%	25.300	27.000	8427	2186	1.96%
2026-03-18	27.130	27.000	-0.130	-0.48%	26.400	27.530	4968	1335	1.15%
2026-03-17	27.450	27.130	-0.100	-0.37%	26.900	28.000	5387	1479	1.25%
2026-03-16	28.480	27.230	-0.690	-2.47%	27.100	28.480	6544	1798	1.52%
2026-03-13	28.570	27.920	-0.650	-2.28%	27.630	28.940	5988	1700	1.39%
2026-03-12	29.100	28.570	-0.670	-2.29%	28.550	29.410	4621	1332	1.07%
2026-03-11	29.620	29.240	-0.210	-0.71%	29.000	29.900	5160	1522	1.20%
2026-03-10	29.000	29.450	0.650	2.26%	28.800	29.580	5703	1675	1.32%
2026-03-09	29.560	28.800	-1.080	-3.61%	28.330	29.600	8622	2482	2.00%