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

捷安高科 (300845)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.66
换手:
加入自选股
流通市值: 市盈率: 52周最高:59.87 52周最低:21.16

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(%)
2021-03-0326.7127.2826.7127.200.050.184,2261,1442.101.83
2021-03-0227.4727.5126.7227.15-0.16-0.595,3791,4542.892.33
2021-03-0126.8327.4726.8327.310.511.906,7441,8382.392.92
2021-02-2625.8227.1725.8126.800.371.406,3211,6855.152.74
2021-02-2526.8527.2626.1126.43-0.43-1.605,1191,3534.282.22
2021-02-2426.5527.6526.5526.860.331.248,2442,2344.153.57
2021-02-2326.2626.9525.7126.530.190.728,0042,1104.713.47
2021-02-2226.3827.0026.3026.34-0.04-0.157,1601,9112.653.10
2021-02-1925.4526.4525.4526.380.662.575,7141,4953.892.47
2021-02-1824.9026.0724.8625.721.044.217,5111,9284.903.25
2021-02-1024.5025.1324.5024.680.170.694,0941,0122.571.77
2021-02-0924.0024.6924.0024.510.331.364,9081,1952.852.13
2021-02-0825.1125.1424.1024.18-0.81-3.246,2951,5384.162.73
2021-02-0525.8026.6624.8624.99-0.82-3.186,4351,6546.972.79
2021-02-0426.0126.5725.1025.81-0.72-2.718,0592,0715.543.49
2021-02-0327.5227.8326.4026.53-1.30-4.678,3132,2425.143.60
2021-02-0228.4028.7027.4327.83-0.67-2.359,7712,7224.464.23
2021-02-0126.9728.8026.9728.501.405.1711,8283,3246.755.12
2021-01-2928.1128.2826.6427.10-0.93-3.328,9732,4385.853.89
2021-01-2827.5028.8327.1628.030.421.5212,5683,5506.055.44
2021-01-2727.0827.8326.8027.610.511.887,3892,0243.803.20
2021-01-2626.8027.9926.7527.100.000.007,3162,0104.583.17
2021-01-2528.2628.5026.9527.10-1.35-4.7510,6202,9105.454.60
2021-01-2229.2130.4928.4228.45-0.27-0.9411,7353,4337.215.08
2021-01-2129.0229.6728.7028.72-1.03-3.4613,4023,8973.265.80
2021-01-2029.1630.9028.8029.750.301.0215,1834,5317.136.58
2021-01-1928.9429.8828.3629.450.401.3811,2053,3025.234.85
2021-01-1828.9029.7828.5029.050.150.5211,9733,4984.435.19
2021-01-1526.9529.2126.5128.901.957.2418,6155,25710.028.06
2021-01-1426.7527.4526.1126.950.481.8112,0353,2465.065.21
2021-01-1328.1928.1926.3626.47-1.75-6.2012,9983,5036.485.63
2021-01-1228.0028.8027.6828.220.240.867,6412,1574.003.31
2021-01-1128.6929.0827.5727.98-0.88-3.0511,7153,2915.235.07
2021-01-0828.9929.8928.2028.86-0.17-0.599,8942,8755.824.29
2021-01-0730.9131.9628.8029.03-2.23-7.1315,3014,57110.116.63
2021-01-0632.7232.7331.2031.26-1.49-4.5511,5003,6384.674.98
2021-01-0531.9932.8031.8032.750.621.9310,4673,3873.114.53
2021-01-0431.8232.7131.6632.130.491.5510,5213,3883.324.56
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
©1997-2021