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(%) |
| 2020-09-22 | 38.64 | 39.20 | 38.08 | 38.34 | -0.97 | -2.47 | 13,838 | 5,342 | 2.85 | 5.99 |
| 2020-09-21 | 38.82 | 39.97 | 38.30 | 39.31 | 0.54 | 1.39 | 16,539 | 6,489 | 4.31 | 7.16 |
| 2020-09-18 | 39.16 | 39.99 | 38.51 | 38.77 | -0.77 | -1.95 | 22,697 | 8,850 | 3.74 | 9.83 |
| 2020-09-17 | 38.78 | 41.48 | 38.37 | 39.54 | 0.84 | 2.17 | 35,184 | 14,041 | 8.04 | 15.24 |
| 2020-09-16 | 37.35 | 38.79 | 37.06 | 38.70 | 0.79 | 2.08 | 21,779 | 8,329 | 4.56 | 9.43 |
| 2020-09-15 | 37.00 | 38.48 | 36.83 | 37.91 | 0.43 | 1.15 | 16,913 | 6,412 | 4.40 | 7.32 |
| 2020-09-14 | 36.80 | 37.48 | 36.45 | 37.48 | 0.98 | 2.68 | 14,113 | 5,240 | 2.82 | 6.11 |
| 2020-09-11 | 36.14 | 36.99 | 35.22 | 36.50 | 0.29 | 0.80 | 15,816 | 5,714 | 4.89 | 6.85 |
| 2020-09-10 | 39.80 | 39.97 | 36.10 | 36.21 | -3.89 | -9.70 | 30,320 | 11,510 | 9.65 | 13.13 |
| 2020-09-09 | 39.62 | 40.95 | 38.00 | 40.10 | -0.17 | -0.42 | 37,037 | 14,493 | 7.33 | 16.04 |
| 2020-09-08 | 41.75 | 41.88 | 39.81 | 40.27 | -1.48 | -3.54 | 24,945 | 10,101 | 4.96 | 10.80 |
| 2020-09-07 | 42.99 | 43.80 | 41.50 | 41.75 | -1.23 | -2.86 | 17,359 | 7,430 | 5.35 | 7.52 |
| 2020-09-04 | 41.99 | 43.40 | 41.19 | 42.98 | 0.11 | 0.26 | 17,240 | 7,302 | 5.16 | 7.47 |
| 2020-09-03 | 44.60 | 44.66 | 42.74 | 42.87 | -2.03 | -4.52 | 30,122 | 13,166 | 4.28 | 13.05 |
| 2020-09-02 | 45.81 | 45.81 | 43.52 | 44.90 | -0.90 | -1.97 | 33,440 | 14,885 | 5.00 | 14.48 |
| 2020-09-01 | 43.14 | 45.88 | 42.88 | 45.80 | 2.16 | 4.95 | 45,953 | 20,477 | 6.87 | 19.90 |
| 2020-08-31 | 41.08 | 44.58 | 40.92 | 43.64 | 2.29 | 5.54 | 41,723 | 17,909 | 8.85 | 18.07 |
| 2020-08-28 | 39.95 | 41.50 | 39.70 | 41.35 | 1.12 | 2.78 | 18,777 | 7,663 | 4.47 | 8.13 |
| 2020-08-27 | 41.93 | 41.93 | 39.25 | 40.23 | -1.26 | -3.04 | 21,136 | 8,467 | 6.46 | 9.15 |
| 2020-08-26 | 41.64 | 42.50 | 40.90 | 41.49 | -0.15 | -0.36 | 23,969 | 10,030 | 3.84 | 10.38 |
| 2020-08-25 | 40.24 | 42.36 | 39.93 | 41.64 | 1.44 | 3.58 | 27,467 | 11,398 | 6.04 | 11.90 |
| 2020-08-24 | 40.79 | 40.80 | 38.00 | 40.20 | -0.92 | -2.24 | 21,438 | 8,487 | 6.81 | 9.28 |
| 2020-08-21 | 40.58 | 41.56 | 40.50 | 41.12 | 1.21 | 3.03 | 19,315 | 7,923 | 2.66 | 8.37 |
| 2020-08-20 | 40.44 | 40.82 | 39.50 | 39.91 | -0.87 | -2.13 | 16,243 | 6,490 | 3.24 | 7.03 |
| 2020-08-19 | 42.48 | 42.66 | 40.76 | 40.78 | -1.55 | -3.66 | 18,815 | 7,849 | 4.49 | 8.15 |
| 2020-08-18 | 42.10 | 42.42 | 41.50 | 42.33 | 0.11 | 0.26 | 22,686 | 9,525 | 2.18 | 9.82 |
| 2020-08-17 | 41.36 | 42.32 | 41.13 | 42.22 | 0.93 | 2.25 | 18,459 | 7,732 | 2.88 | 7.99 |
| 2020-08-14 | 41.25 | 41.44 | 40.38 | 41.29 | 0.36 | 0.88 | 14,340 | 5,873 | 2.59 | 6.21 |
| 2020-08-13 | 41.60 | 41.66 | 40.88 | 40.93 | -0.49 | -1.18 | 17,292 | 7,129 | 1.88 | 7.49 |
| 2020-08-12 | 42.12 | 42.69 | 40.36 | 41.42 | -0.71 | -1.69 | 22,669 | 9,383 | 5.53 | 9.82 |
| 2020-08-11 | 44.49 | 44.70 | 41.68 | 42.13 | -2.36 | -5.30 | 30,754 | 13,349 | 6.79 | 13.32 |
| 2020-08-10 | 43.92 | 45.14 | 43.36 | 44.49 | 0.16 | 0.36 | 22,315 | 9,906 | 4.02 | 9.66 |
| 2020-08-07 | 47.55 | 47.94 | 43.81 | 44.33 | -3.66 | -7.63 | 49,829 | 22,642 | 8.61 | 21.58 |
| 2020-08-06 | 48.00 | 49.48 | 47.50 | 47.99 | -0.39 | -0.81 | 42,194 | 20,460 | 4.09 | 18.27 |
| 2020-08-05 | 49.00 | 49.00 | 47.00 | 48.38 | -1.39 | -2.79 | 45,741 | 22,033 | 4.02 | 19.81 |
| 2020-08-04 | 48.12 | 51.30 | 47.81 | 49.77 | 0.83 | 1.70 | 67,605 | 33,422 | 7.13 | 29.28 |
| 2020-08-03 | 46.04 | 49.48 | 45.66 | 48.94 | 3.14 | 6.86 | 58,889 | 28,035 | 8.34 | 25.50 |
| 2020-07-31 | 46.49 | 46.77 | 45.45 | 45.80 | -1.09 | -2.32 | 41,200 | 18,962 | 2.82 | 17.84 |
| 2020-07-30 | 46.01 | 47.44 | 45.63 | 46.89 | 0.55 | 1.19 | 46,467 | 21,655 | 3.91 | 20.12 |
| 2020-07-29 | 44.82 | 46.77 | 44.52 | 46.34 | 0.95 | 2.09 | 44,384 | 20,298 | 4.96 | 19.22 |
| 2020-07-28 | 45.02 | 46.35 | 44.72 | 45.39 | -2.97 | -6.14 | 65,508 | 29,766 | 3.37 | 28.37 |
| 2020-07-27 | 53.00 | 54.55 | 47.94 | 48.36 | -2.64 | -5.18 | 71,376 | 36,139 | 12.96 | 30.91 |
| 2020-07-24 | 49.50 | 53.40 | 49.50 | 51.00 | 1.09 | 2.18 | 83,347 | 43,147 | 7.81 | 36.10 |
| 2020-07-23 | 49.50 | 50.50 | 48.12 | 49.91 | -0.68 | -1.34 | 57,770 | 28,564 | 4.70 | 25.02 |
| 2020-07-22 | 48.49 | 51.30 | 47.25 | 50.59 | 1.54 | 3.14 | 79,523 | 39,069 | 8.26 | 34.44 |
| 2020-07-21 | 48.48 | 49.68 | 48.01 | 49.05 | -1.23 | -2.45 | 70,768 | 34,525 | 3.32 | 30.65 |
| 2020-07-20 | 48.49 | 52.50 | 48.49 | 50.28 | -3.60 | -6.68 | 99,903 | 49,399 | 7.44 | 43.27 |
| 2020-07-17 | 53.88 | 56.88 | 53.88 | 53.88 | -5.99 | -10.01 | 28,225 | 15,242 | 5.01 | 12.22 |
| 2020-07-16 | 59.87 | 59.87 | 59.87 | 59.87 | 5.44 | 9.99 | 1,843 | 1,103 | 0.00 | 0.80 |
| 2020-07-15 | 54.43 | 54.43 | 54.43 | 54.43 | 4.95 | 10.00 | 527 | 287 | 0.00 | 0.23 |
| 2020-07-14 | 49.48 | 49.48 | 49.48 | 49.48 | 4.50 | 10.00 | 621 | 307 | 0.00 | 0.27 |
| 2020-07-13 | 44.98 | 44.98 | 44.98 | 44.98 | 4.09 | 10.00 | 918 | 413 | 0.00 | 0.40 |
| 2020-07-10 | 40.89 | 40.89 | 40.89 | 40.89 | 3.72 | 10.01 | 459 | 188 | 0.00 | 0.20 |
| 2020-07-09 | 37.17 | 37.17 | 37.17 | 37.17 | 3.38 | 10.00 | 245 | 91 | 0.00 | 0.11 |
| 2020-07-08 | 33.79 | 33.79 | 33.79 | 33.79 | 3.07 | 9.99 | 173 | 58 | 0.00 | 0.07 |
| 2020-07-07 | 30.72 | 30.72 | 30.72 | 30.72 | 2.79 | 9.99 | 110 | 34 | 0.00 | 0.05 |
| 2020-07-06 | 27.93 | 27.93 | 27.93 | 27.93 | 2.54 | 10.00 | 87 | 24 | 0.00 | 0.04 |
| 2020-07-03 | 21.16 | 25.39 | 21.16 | 25.39 | 7.76 | 44.02 | 348 | 88 | 23.99 | 0.15 |
