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:0.61
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(%)
2020-09-2238.6439.2038.0838.34-0.97-2.4713,8385,3422.855.99
2020-09-2138.8239.9738.3039.310.541.3916,5396,4894.317.16
2020-09-1839.1639.9938.5138.77-0.77-1.9522,6978,8503.749.83
2020-09-1738.7841.4838.3739.540.842.1735,18414,0418.0415.24
2020-09-1637.3538.7937.0638.700.792.0821,7798,3294.569.43
2020-09-1537.0038.4836.8337.910.431.1516,9136,4124.407.32
2020-09-1436.8037.4836.4537.480.982.6814,1135,2402.826.11
2020-09-1136.1436.9935.2236.500.290.8015,8165,7144.896.85
2020-09-1039.8039.9736.1036.21-3.89-9.7030,32011,5109.6513.13
2020-09-0939.6240.9538.0040.10-0.17-0.4237,03714,4937.3316.04
2020-09-0841.7541.8839.8140.27-1.48-3.5424,94510,1014.9610.80
2020-09-0742.9943.8041.5041.75-1.23-2.8617,3597,4305.357.52
2020-09-0441.9943.4041.1942.980.110.2617,2407,3025.167.47
2020-09-0344.6044.6642.7442.87-2.03-4.5230,12213,1664.2813.05
2020-09-0245.8145.8143.5244.90-0.90-1.9733,44014,8855.0014.48
2020-09-0143.1445.8842.8845.802.164.9545,95320,4776.8719.90
2020-08-3141.0844.5840.9243.642.295.5441,72317,9098.8518.07
2020-08-2839.9541.5039.7041.351.122.7818,7777,6634.478.13
2020-08-2741.9341.9339.2540.23-1.26-3.0421,1368,4676.469.15
2020-08-2641.6442.5040.9041.49-0.15-0.3623,96910,0303.8410.38
2020-08-2540.2442.3639.9341.641.443.5827,46711,3986.0411.90
2020-08-2440.7940.8038.0040.20-0.92-2.2421,4388,4876.819.28
2020-08-2140.5841.5640.5041.121.213.0319,3157,9232.668.37
2020-08-2040.4440.8239.5039.91-0.87-2.1316,2436,4903.247.03
2020-08-1942.4842.6640.7640.78-1.55-3.6618,8157,8494.498.15
2020-08-1842.1042.4241.5042.330.110.2622,6869,5252.189.82
2020-08-1741.3642.3241.1342.220.932.2518,4597,7322.887.99
2020-08-1441.2541.4440.3841.290.360.8814,3405,8732.596.21
2020-08-1341.6041.6640.8840.93-0.49-1.1817,2927,1291.887.49
2020-08-1242.1242.6940.3641.42-0.71-1.6922,6699,3835.539.82
2020-08-1144.4944.7041.6842.13-2.36-5.3030,75413,3496.7913.32
2020-08-1043.9245.1443.3644.490.160.3622,3159,9064.029.66
2020-08-0747.5547.9443.8144.33-3.66-7.6349,82922,6428.6121.58
2020-08-0648.0049.4847.5047.99-0.39-0.8142,19420,4604.0918.27
2020-08-0549.0049.0047.0048.38-1.39-2.7945,74122,0334.0219.81
2020-08-0448.1251.3047.8149.770.831.7067,60533,4227.1329.28
2020-08-0346.0449.4845.6648.943.146.8658,88928,0358.3425.50
2020-07-3146.4946.7745.4545.80-1.09-2.3241,20018,9622.8217.84
2020-07-3046.0147.4445.6346.890.551.1946,46721,6553.9120.12
2020-07-2944.8246.7744.5246.340.952.0944,38420,2984.9619.22
2020-07-2845.0246.3544.7245.39-2.97-6.1465,50829,7663.3728.37
2020-07-2753.0054.5547.9448.36-2.64-5.1871,37636,13912.9630.91
2020-07-2449.5053.4049.5051.001.092.1883,34743,1477.8136.10
2020-07-2349.5050.5048.1249.91-0.68-1.3457,77028,5644.7025.02
2020-07-2248.4951.3047.2550.591.543.1479,52339,0698.2634.44
2020-07-2148.4849.6848.0149.05-1.23-2.4570,76834,5253.3230.65
2020-07-2048.4952.5048.4950.28-3.60-6.6899,90349,3997.4443.27
2020-07-1753.8856.8853.8853.88-5.99-10.0128,22515,2425.0112.22
2020-07-1659.8759.8759.8759.875.449.991,8431,1030.000.80
2020-07-1554.4354.4354.4354.434.9510.005272870.000.23
2020-07-1449.4849.4849.4849.484.5010.006213070.000.27
2020-07-1344.9844.9844.9844.984.0910.009184130.000.40
2020-07-1040.8940.8940.8940.893.7210.014591880.000.20
2020-07-0937.1737.1737.1737.173.3810.00245910.000.11
2020-07-0833.7933.7933.7933.793.079.99173580.000.07
2020-07-0730.7230.7230.7230.722.799.99110340.000.05
2020-07-0627.9327.9327.9327.932.5410.0087240.000.04
2020-07-0321.1625.3921.1625.397.7644.023488823.990.15
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
©1997-2020