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:0.50
换手:
加入自选股
流通市值: 市盈率: 52周最高:40.5 52周最低:17.6

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(%)
2021-12-0320.8821.6220.8821.250.261.2421,6624,5893.533.43
2021-12-0222.0022.3320.9920.99-0.89-4.0733,1137,1116.125.24
2021-12-0121.5622.0821.4121.880.130.6032,9157,1823.085.20
2021-11-3020.8622.4720.8621.750.914.3757,38012,5277.739.07
2021-11-2920.3421.2620.3420.840.020.1032,5186,7774.425.14
2021-11-2621.5121.8220.8220.82-1.14-5.1962,43113,1774.559.87
2021-11-2523.9024.6921.6321.96-0.52-2.31109,87325,21613.6117.37
2021-11-2421.2922.4821.0222.481.195.5950,23311,0076.867.94
2021-11-2321.2021.6320.7621.290.341.6223,6705,0234.153.74
2021-11-2221.3121.3420.6520.95-0.17-0.8019,9894,1733.273.16
2021-11-1921.6521.7720.7121.120.030.1419,1914,0615.033.03
2021-11-1822.2022.2421.0321.09-0.68-3.1228,4386,0775.564.50
2021-11-1721.5322.1421.4021.770.160.7428,5826,2433.424.52
2021-11-1622.1622.3621.5921.61-0.33-1.5037,1708,1333.515.88
2021-11-1521.4222.1121.2221.940.552.5736,6707,9714.165.80
2021-11-1221.1221.6520.8021.390.120.5637,6837,9984.005.96
2021-11-1121.2021.4020.6021.270.090.4239,8528,3953.786.30
2021-11-1020.4621.4420.4621.180.532.5743,3989,1064.756.86
2021-11-0919.9020.8819.7820.650.643.2038,0237,8225.506.01
2021-11-0819.7020.0819.5120.010.221.1127,1125,3802.884.29
2021-11-0519.3820.1419.3719.790.412.1237,0027,3163.975.85
2021-11-0419.1019.4218.9019.380.321.6823,2304,4562.733.67
2021-11-0318.6019.1818.6019.060.371.9820,6193,9103.103.26
2021-11-0218.9019.3118.3818.69-0.20-1.0623,8654,5074.923.77
2021-11-0118.7719.1318.5318.89-0.06-0.3222,5184,2443.173.56
2021-10-2918.5518.9618.5018.950.321.7226,0394,8952.474.12
2021-10-2818.6018.7218.0418.630.030.1626,5904,8913.664.20
2021-10-2720.0820.3718.5518.60-1.62-8.0150,9119,7569.008.05
2021-10-2621.1021.1320.1020.22-0.96-4.5338,4607,8804.866.08
2021-10-2520.7121.1820.2921.180.180.8635,7837,4144.245.66
2021-10-2221.1021.8021.0021.00-0.20-0.9453,94311,5293.778.53
2021-10-2121.6021.9021.1021.20-0.91-4.1256,25312,0293.628.89
2021-10-2021.8322.3621.5822.11-0.28-1.2575,11216,4423.4811.88
2021-10-1922.8023.0822.0022.39-1.91-7.86136,83830,8474.4421.64
2021-10-1819.8824.3019.6524.304.0520.00174,63540,69622.9627.61
2021-10-1519.7120.3919.5320.250.170.8523,7844,7524.283.76
2021-10-1419.0120.3718.3620.080.743.8337,5627,35910.395.94
2021-10-1319.5820.0919.2219.340.653.4827,6875,4414.654.38
2021-10-1219.0419.0418.5118.69-0.35-1.844,9229212.780.78
2021-10-1119.1719.1718.8419.04-0.06-0.315,1509781.730.81
2021-10-0818.9819.1618.6519.100.402.146,1961,1802.730.98
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