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
2026-09-16	15.500	15.300	-0.080	-0.52%	15.150	15.530	6767	1036	1.21%
2026-09-15	15.370	15.380	-0.080	-0.52%	15.100	15.570	5535	848	0.99%
2026-09-14	15.050	15.460	0.420	2.79%	14.850	15.500	8010	1223	1.43%
2026-09-11	15.040	15.040	0.000	0.00%	14.490	15.180	9996	1481	1.78%
2026-09-10	15.500	15.040	-0.400	-2.59%	14.860	15.500	9221	1387	1.65%
2026-09-09	16.330	15.440	-0.970	-5.91%	15.400	16.400	17826	2833	3.18%
2026-09-08	16.470	16.410	-0.040	-0.24%	16.270	16.830	9519	1569	1.70%
2026-09-07	16.270	16.450	0.130	0.80%	16.130	16.470	7257	1185	1.30%
2026-09-04	16.470	16.320	-0.090	-0.55%	16.250	16.800	8516	1410	1.52%
2026-09-03	17.000	16.410	-0.480	-2.84%	16.400	17.100	13582	2257	2.42%
2026-09-02	16.370	16.890	0.360	2.18%	16.360	17.350	23119	3940	4.13%
2026-09-01	16.100	16.530	0.400	2.48%	16.020	16.570	13297	2172	2.37%
2026-08-31	16.130	16.130	0.130	0.81%	15.880	16.180	7422	1189	1.32%
2026-08-28	16.110	16.000	-0.180	-1.11%	15.970	16.240	9270	1492	1.65%
2026-08-27	16.510	16.180	-0.290	-1.76%	16.050	16.510	11846	1919	2.11%
2026-08-26	16.280	16.470	0.190	1.17%	16.160	16.550	9473	1555	1.69%
2026-08-25	16.190	16.280	0.090	0.56%	15.950	16.300	7165	1158	1.28%
2026-08-24	16.100	16.190	0.240	1.50%	15.820	16.390	8534	1372	1.52%
2026-08-21	16.160	15.950	-0.500	-3.04%	15.910	16.500	14914	2402	2.66%
2026-08-20	16.700	16.450	-0.200	-1.20%	16.300	16.950	12382	2052	2.21%
2026-08-19	18.260	16.650	-1.860	-10.05%	16.600	18.260	28282	4872	5.05%
2026-08-18	17.500	18.510	1.060	6.07%	17.340	18.610	37203	6747	6.64%
2026-08-17	17.790	17.450	-0.150	-0.85%	17.180	17.810	15697	2730	2.80%
2026-08-14	17.620	17.600	-0.030	-0.17%	17.240	17.670	14667	2562	2.62%
2026-08-13	18.240	17.630	-0.550	-3.03%	17.370	18.250	33400	5924	5.96%
2026-08-12	19.080	18.180	-0.970	-5.07%	18.140	19.100	34098	6305	6.09%
2026-08-11	18.590	19.150	0.380	2.02%	18.200	19.180	36240	6783	6.47%
2026-08-10	18.800	18.770	-0.080	-0.42%	18.530	19.180	27953	5248	4.99%
2026-08-07	19.180	18.850	-0.460	-2.38%	18.370	19.400	35162	6591	6.28%
2026-08-06	19.500	19.310	-1.120	-5.48%	19.000	19.900	66344	12864	11.84%
2026-08-05	18.400	20.430	2.680	15.10%	18.080	21.140	87256	17560	15.57%
2026-08-04	17.060	17.750	0.680	3.98%	16.660	17.800	40912	7073	7.30%
2026-08-03	17.270	17.070	-0.860	-4.80%	16.580	18.110	45389	7741	8.10%
2026-07-31	17.350	17.930	0.430	2.46%	17.350	19.500	64956	11926	11.59%
2026-07-30	17.050	17.500	-0.770	-4.21%	16.390	19.690	66384	11877	11.85%
2026-07-29	17.180	18.270	0.190	1.05%	16.780	19.880	75164	13895	13.42%
2026-07-28	16.780	18.080	4.170	29.98%	15.950	18.080	31500	5573	5.62%
2026-07-27	13.320	13.910	0.580	4.35%	13.300	13.950	6344	876	1.13%
2026-07-24	14.470	13.330	-0.750	-5.33%	13.330	14.470	5551	762	0.99%
2026-07-23	13.520	14.080	0.230	1.66%	13.520	14.160	5001	696	0.89%
2026-07-22	14.360	13.850	0.020	0.14%	13.530	14.360	6043	840	1.08%
2026-07-21	13.610	13.830	0.230	1.69%	12.620	13.930	9615	1279	1.72%
2026-07-20	14.660	13.600	-0.930	-6.40%	13.030	14.690	10116	1419	1.81%
2026-07-17	14.450	14.530	-0.010	-0.07%	14.200	14.940	7250	1062	1.29%
2026-07-16	14.380	14.540	0.010	0.07%	14.210	14.740	5153	747	0.92%
2026-07-15	14.370	14.530	0.120	0.83%	14.370	14.880	4378	639	0.78%
2026-07-14	14.350	14.410	0.200	1.41%	14.040	14.510	4029	577	0.72%
2026-07-13	15.060	14.210	-0.870	-5.77%	14.160	15.060	6288	910	1.12%
2026-07-10	14.660	15.080	0.330	2.24%	14.450	15.470	9403	1418	1.68%
2026-07-09	14.910	14.750	-0.240	-1.60%	14.300	15.300	7181	1051	1.28%
2026-07-08	15.550	14.990	-0.520	-3.35%	14.940	15.880	6885	1051	1.23%
2026-07-07	15.790	15.510	-0.210	-1.34%	15.500	16.240	7489	1191	1.34%
2026-07-06	16.500	15.720	-0.950	-5.70%	15.690	16.800	11684	1888	2.09%
2026-07-03	15.570	16.670	1.040	6.65%	15.550	16.780	15791	2577	2.82%
2026-07-02	15.440	15.630	0.190	1.23%	15.200	16.140	10724	1689	1.91%
2026-07-01	15.120	15.440	0.310	2.05%	14.800	15.580	9792	1483	1.75%
2026-06-30	15.140	15.130	0.030	0.20%	15.060	15.400	8342	1269	1.49%
2026-06-29	15.970	15.100	-1.290	-7.87%	15.070	15.990	14846	2296	2.65%
2026-06-26	16.080	16.390	0.200	1.24%	15.590	16.980	13518	2208	2.41%
2026-06-25	16.500	16.190	-0.510	-3.05%	16.080	16.530	7799	1268	1.39%
2026-06-24	17.300	16.700	-0.480	-2.79%	16.650	17.310	7886	1332	1.41%
2026-06-23	17.280	17.180	0.100	0.59%	17.020	17.880	11099	1936	1.98%
2026-06-22	17.090	17.080	0.130	0.77%	16.000	17.260	10568	1748	1.89%
2026-06-18	17.400	16.950	-0.450	-2.59%	16.880	17.400	9851	1679	1.76%
2026-06-17	17.700	17.400	-0.430	-2.41%	17.200	17.940	8009	1401	1.43%
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%