捷安高科(300845) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-03 | 26.71 | 27.28 | 26.71 | 27.20 | 0.05 | 0.18 | 4,226 | 1,144 | 2.10 | 1.83 |
| 2021-03-02 | 27.47 | 27.51 | 26.72 | 27.15 | -0.16 | -0.59 | 5,379 | 1,454 | 2.89 | 2.33 |
| 2021-03-01 | 26.83 | 27.47 | 26.83 | 27.31 | 0.51 | 1.90 | 6,744 | 1,838 | 2.39 | 2.92 |
| 2021-02-26 | 25.82 | 27.17 | 25.81 | 26.80 | 0.37 | 1.40 | 6,321 | 1,685 | 5.15 | 2.74 |
| 2021-02-25 | 26.85 | 27.26 | 26.11 | 26.43 | -0.43 | -1.60 | 5,119 | 1,353 | 4.28 | 2.22 |
| 2021-02-24 | 26.55 | 27.65 | 26.55 | 26.86 | 0.33 | 1.24 | 8,244 | 2,234 | 4.15 | 3.57 |
| 2021-02-23 | 26.26 | 26.95 | 25.71 | 26.53 | 0.19 | 0.72 | 8,004 | 2,110 | 4.71 | 3.47 |
| 2021-02-22 | 26.38 | 27.00 | 26.30 | 26.34 | -0.04 | -0.15 | 7,160 | 1,911 | 2.65 | 3.10 |
| 2021-02-19 | 25.45 | 26.45 | 25.45 | 26.38 | 0.66 | 2.57 | 5,714 | 1,495 | 3.89 | 2.47 |
| 2021-02-18 | 24.90 | 26.07 | 24.86 | 25.72 | 1.04 | 4.21 | 7,511 | 1,928 | 4.90 | 3.25 |
| 2021-02-10 | 24.50 | 25.13 | 24.50 | 24.68 | 0.17 | 0.69 | 4,094 | 1,012 | 2.57 | 1.77 |
| 2021-02-09 | 24.00 | 24.69 | 24.00 | 24.51 | 0.33 | 1.36 | 4,908 | 1,195 | 2.85 | 2.13 |
| 2021-02-08 | 25.11 | 25.14 | 24.10 | 24.18 | -0.81 | -3.24 | 6,295 | 1,538 | 4.16 | 2.73 |
| 2021-02-05 | 25.80 | 26.66 | 24.86 | 24.99 | -0.82 | -3.18 | 6,435 | 1,654 | 6.97 | 2.79 |
| 2021-02-04 | 26.01 | 26.57 | 25.10 | 25.81 | -0.72 | -2.71 | 8,059 | 2,071 | 5.54 | 3.49 |
| 2021-02-03 | 27.52 | 27.83 | 26.40 | 26.53 | -1.30 | -4.67 | 8,313 | 2,242 | 5.14 | 3.60 |
| 2021-02-02 | 28.40 | 28.70 | 27.43 | 27.83 | -0.67 | -2.35 | 9,771 | 2,722 | 4.46 | 4.23 |
| 2021-02-01 | 26.97 | 28.80 | 26.97 | 28.50 | 1.40 | 5.17 | 11,828 | 3,324 | 6.75 | 5.12 |
| 2021-01-29 | 28.11 | 28.28 | 26.64 | 27.10 | -0.93 | -3.32 | 8,973 | 2,438 | 5.85 | 3.89 |
| 2021-01-28 | 27.50 | 28.83 | 27.16 | 28.03 | 0.42 | 1.52 | 12,568 | 3,550 | 6.05 | 5.44 |
| 2021-01-27 | 27.08 | 27.83 | 26.80 | 27.61 | 0.51 | 1.88 | 7,389 | 2,024 | 3.80 | 3.20 |
| 2021-01-26 | 26.80 | 27.99 | 26.75 | 27.10 | 0.00 | 0.00 | 7,316 | 2,010 | 4.58 | 3.17 |
| 2021-01-25 | 28.26 | 28.50 | 26.95 | 27.10 | -1.35 | -4.75 | 10,620 | 2,910 | 5.45 | 4.60 |
| 2021-01-22 | 29.21 | 30.49 | 28.42 | 28.45 | -0.27 | -0.94 | 11,735 | 3,433 | 7.21 | 5.08 |
| 2021-01-21 | 29.02 | 29.67 | 28.70 | 28.72 | -1.03 | -3.46 | 13,402 | 3,897 | 3.26 | 5.80 |
| 2021-01-20 | 29.16 | 30.90 | 28.80 | 29.75 | 0.30 | 1.02 | 15,183 | 4,531 | 7.13 | 6.58 |
| 2021-01-19 | 28.94 | 29.88 | 28.36 | 29.45 | 0.40 | 1.38 | 11,205 | 3,302 | 5.23 | 4.85 |
| 2021-01-18 | 28.90 | 29.78 | 28.50 | 29.05 | 0.15 | 0.52 | 11,973 | 3,498 | 4.43 | 5.19 |
| 2021-01-15 | 26.95 | 29.21 | 26.51 | 28.90 | 1.95 | 7.24 | 18,615 | 5,257 | 10.02 | 8.06 |
| 2021-01-14 | 26.75 | 27.45 | 26.11 | 26.95 | 0.48 | 1.81 | 12,035 | 3,246 | 5.06 | 5.21 |
| 2021-01-13 | 28.19 | 28.19 | 26.36 | 26.47 | -1.75 | -6.20 | 12,998 | 3,503 | 6.48 | 5.63 |
| 2021-01-12 | 28.00 | 28.80 | 27.68 | 28.22 | 0.24 | 0.86 | 7,641 | 2,157 | 4.00 | 3.31 |
| 2021-01-11 | 28.69 | 29.08 | 27.57 | 27.98 | -0.88 | -3.05 | 11,715 | 3,291 | 5.23 | 5.07 |
| 2021-01-08 | 28.99 | 29.89 | 28.20 | 28.86 | -0.17 | -0.59 | 9,894 | 2,875 | 5.82 | 4.29 |
| 2021-01-07 | 30.91 | 31.96 | 28.80 | 29.03 | -2.23 | -7.13 | 15,301 | 4,571 | 10.11 | 6.63 |
| 2021-01-06 | 32.72 | 32.73 | 31.20 | 31.26 | -1.49 | -4.55 | 11,500 | 3,638 | 4.67 | 4.98 |
| 2021-01-05 | 31.99 | 32.80 | 31.80 | 32.75 | 0.62 | 1.93 | 10,467 | 3,387 | 3.11 | 4.53 |
| 2021-01-04 | 31.82 | 32.71 | 31.66 | 32.13 | 0.49 | 1.55 | 10,521 | 3,388 | 3.32 | 4.56 |
