捷安高科（300845）历史交易数据_股票行情

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(%)
2022-11-25	23.65	24.36	22.28	23.10	-0.70	-2.94	76,819	17,853	8.74	10.12
2022-11-24	25.26	25.26	23.27	23.80	-1.60	-6.30	85,572	20,407	7.83	11.28
2022-11-23	25.77	26.09	22.72	25.40	-0.50	-1.93	122,361	30,366	13.01	16.12
2022-11-22	26.00	28.04	25.23	25.90	-0.13	-0.50	119,961	31,892	10.80	15.81
2022-11-21	25.00	26.33	23.15	26.03	1.33	5.38	93,696	23,125	12.87	12.35
2022-11-18	23.30	25.28	23.24	24.70	1.44	6.19	86,758	21,290	8.77	11.43
2022-11-17	22.34	23.35	21.99	23.26	0.55	2.42	63,661	14,511	5.99	8.39
2022-11-16	22.20	23.26	21.80	22.71	0.74	3.37	82,467	18,771	6.65	10.87
2022-11-15	21.75	22.43	21.50	21.97	0.11	0.50	48,365	10,648	4.25	6.37
2022-11-14	21.80	21.98	21.00	21.86	0.27	1.25	65,841	14,155	4.54	8.68
2022-11-11	23.33	23.51	21.43	21.59	-1.49	-6.46	73,329	16,372	9.01	9.66
2022-11-10	23.12	23.45	22.24	23.08	-0.04	-0.17	77,172	17,737	5.23	10.17
2022-11-09	23.78	23.78	22.69	23.12	-0.74	-3.10	56,898	13,146	4.57	7.50
2022-11-08	24.98	24.99	23.22	23.86	-1.37	-5.43	87,504	20,901	7.02	11.53
2022-11-07	24.40	25.75	23.81	25.23	1.43	6.01	117,153	29,076	8.15	15.44
2022-11-04	24.30	25.18	23.40	23.80	-0.78	-3.17	91,203	21,917	7.24	12.02
2022-11-03	24.49	25.80	23.25	24.58	-0.70	-2.77	145,134	35,444	10.09	19.12
2022-11-02	26.80	28.55	24.50	25.28	0.78	3.18	226,604	59,674	16.53	29.86
2022-11-01	23.55	25.18	23.00	24.50	1.37	5.92	145,942	35,130	9.43	19.23
2022-10-31	23.23	23.75	22.49	23.13	0.36	1.58	103,252	23,865	5.53	13.61
2022-10-28	24.30	24.96	22.38	22.77	-1.51	-6.22	106,455	25,111	10.63	14.03
2022-10-27	25.01	26.32	24.10	24.28	-1.72	-6.62	136,183	34,286	8.54	17.94
2022-10-26	23.15	26.70	21.88	26.00	2.90	12.55	191,367	47,837	20.87	25.22
2022-10-25	23.23	25.25	22.31	23.10	-1.10	-4.55	161,859	38,188	12.15	21.33
2022-10-24	25.00	27.99	23.60	24.20	-0.16	-0.66	232,184	59,379	18.02	30.59
2022-10-21	21.18	24.36	20.20	24.36	4.06	20.00	232,492	52,992	20.49	30.63
2022-10-20	16.74	20.59	16.65	20.30	3.14	18.30	200,152	38,922	22.96	26.37
2022-10-19	15.55	17.65	15.31	17.16	1.86	12.16	151,853	25,669	15.29	20.01
2022-10-18	15.23	15.49	14.90	15.30	0.26	1.73	51,473	7,826	3.92	6.78
2022-10-17	13.86	15.28	13.80	15.04	1.15	8.28	63,048	9,398	10.66	8.31
2022-10-14	13.45	13.97	13.45	13.89	0.52	3.89	22,459	3,103	3.89	2.96
2022-10-13	12.88	13.52	12.83	13.37	0.43	3.32	22,564	2,991	5.33	2.97
2022-10-12	12.58	12.95	12.39	12.94	0.36	2.86	11,996	1,522	4.45	1.58
2022-10-11	12.50	12.80	12.40	12.58	-0.12	-0.94	11,436	1,438	3.15	1.51
2022-10-10	12.99	13.03	12.62	12.70	-0.17	-1.32	14,343	1,832	3.19	1.89

起始日期	上市日
截止日期	今日

捷安高科 (300845)

捷安高科(300845) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值