网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-视频-房产-家居-教育-读书-游戏 |

捷安高科 (300845)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.77
换手:
加入自选股
流通市值: 市盈率: 52周最高:30.55 52周最低:12.3

捷安高科(300845) 历史交易数据

      下载数据
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(%)
2022-11-2523.6524.3622.2823.10-0.70-2.9476,81917,8538.7410.12
2022-11-2425.2625.2623.2723.80-1.60-6.3085,57220,4077.8311.28
2022-11-2325.7726.0922.7225.40-0.50-1.93122,36130,36613.0116.12
2022-11-2226.0028.0425.2325.90-0.13-0.50119,96131,89210.8015.81
2022-11-2125.0026.3323.1526.031.335.3893,69623,12512.8712.35
2022-11-1823.3025.2823.2424.701.446.1986,75821,2908.7711.43
2022-11-1722.3423.3521.9923.260.552.4263,66114,5115.998.39
2022-11-1622.2023.2621.8022.710.743.3782,46718,7716.6510.87
2022-11-1521.7522.4321.5021.970.110.5048,36510,6484.256.37
2022-11-1421.8021.9821.0021.860.271.2565,84114,1554.548.68
2022-11-1123.3323.5121.4321.59-1.49-6.4673,32916,3729.019.66
2022-11-1023.1223.4522.2423.08-0.04-0.1777,17217,7375.2310.17
2022-11-0923.7823.7822.6923.12-0.74-3.1056,89813,1464.577.50
2022-11-0824.9824.9923.2223.86-1.37-5.4387,50420,9017.0211.53
2022-11-0724.4025.7523.8125.231.436.01117,15329,0768.1515.44
2022-11-0424.3025.1823.4023.80-0.78-3.1791,20321,9177.2412.02
2022-11-0324.4925.8023.2524.58-0.70-2.77145,13435,44410.0919.12
2022-11-0226.8028.5524.5025.280.783.18226,60459,67416.5329.86
2022-11-0123.5525.1823.0024.501.375.92145,94235,1309.4319.23
2022-10-3123.2323.7522.4923.130.361.58103,25223,8655.5313.61
2022-10-2824.3024.9622.3822.77-1.51-6.22106,45525,11110.6314.03
2022-10-2725.0126.3224.1024.28-1.72-6.62136,18334,2868.5417.94
2022-10-2623.1526.7021.8826.002.9012.55191,36747,83720.8725.22
2022-10-2523.2325.2522.3123.10-1.10-4.55161,85938,18812.1521.33
2022-10-2425.0027.9923.6024.20-0.16-0.66232,18459,37918.0230.59
2022-10-2121.1824.3620.2024.364.0620.00232,49252,99220.4930.63
2022-10-2016.7420.5916.6520.303.1418.30200,15238,92222.9626.37
2022-10-1915.5517.6515.3117.161.8612.16151,85325,66915.2920.01
2022-10-1815.2315.4914.9015.300.261.7351,4737,8263.926.78
2022-10-1713.8615.2813.8015.041.158.2863,0489,39810.668.31
2022-10-1413.4513.9713.4513.890.523.8922,4593,1033.892.96
2022-10-1312.8813.5212.8313.370.433.3222,5642,9915.332.97
2022-10-1212.5812.9512.3912.940.362.8611,9961,5224.451.58
2022-10-1112.5012.8012.4012.58-0.12-0.9411,4361,4383.151.51
2022-10-1012.9913.0312.6212.70-0.17-1.3214,3431,8323.191.89
下载数据
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
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2022
进入关怀模式