捷捷微电

300623
🏛️ 中国 →
32.00
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 31.64 31.64 31.19 31.46 8.2M
2021-12-30 31.08 31.87 31.01 31.60 9.5M
2021-12-29 31.50 31.50 31.02 31.07 7.1M
2021-12-28 31.39 31.79 31.36 31.60 7.7M
2021-12-27 31.33 31.74 30.87 31.24 8.9M
2021-12-24 32.13 32.18 31.33 31.62 9.9M
2021-12-23 31.91 32.45 31.51 32.08 12.4M
2021-12-22 32.16 32.48 31.86 31.90 11.3M
2021-12-21 31.85 32.33 31.57 32.14 10.3M
2021-12-20 32.34 32.78 31.71 31.90 11.6M
2021-12-17 33.34 33.48 32.40 32.56 17.5M
2021-12-16 34.14 34.40 33.40 33.59 12.3M
2021-12-15 34.00 34.46 33.70 33.88 11.2M
2021-12-14 34.53 34.67 33.74 34.13 15.1M
2021-12-13 35.07 35.20 34.40 34.71 16.3M
2021-12-10 34.60 35.52 34.33 35.28 19.9M
2021-12-09 34.09 35.10 33.90 35.00 22.6M
2021-12-08 34.30 34.95 34.16 34.37 19.0M
2021-12-07 35.70 36.19 33.73 34.01 31.1M
2021-12-06 35.65 36.60 35.41 35.67 40.0M
2021-12-03 35.09 36.80 34.69 36.39 60.5M
2021-12-02 34.20 34.66 33.63 33.64 19.7M
2021-12-01 34.22 35.45 34.10 34.47 20.4M
2021-11-30 34.91 35.66 34.22 34.48 27.4M
2021-11-29 34.30 35.12 34.28 34.66 20.4M
2021-11-26 34.90 35.47 34.18 34.70 25.5M
2021-11-25 35.01 35.95 34.61 35.14 30.7M
2021-11-24 35.38 37.10 34.82 35.08 46.6M
2021-11-23 35.80 36.33 35.29 35.35 45.9M
2021-11-22 32.30 37.42 32.30 35.77 77.6M
2021-11-19 30.86 32.22 30.71 32.19 25.5M
2021-11-18 31.50 31.80 30.72 30.86 14.6M
2021-11-17 31.27 31.68 30.89 31.62 13.0M
2021-11-16 31.83 32.45 31.21 31.31 16.1M
2021-11-15 32.40 32.67 31.88 31.95 15.6M
2021-11-12 31.90 32.72 31.82 32.28 17.7M
2021-11-11 31.19 32.58 31.09 32.11 24.3M
2021-11-10 30.68 31.50 30.58 31.48 16.0M
2021-11-09 30.28 31.13 30.11 31.00 15.2M
2021-11-08 30.80 30.86 29.72 30.32 17.8M
2021-11-05 32.78 32.78 31.19 31.21 20.3M
2021-11-04 31.91 32.45 31.42 32.11 21.6M
2021-11-03 31.36 32.20 30.83 31.34 17.5M
2021-11-02 31.20 32.27 31.05 31.53 25.9M
2021-11-01 30.60 31.30 30.39 31.02 14.9M
2021-10-29 29.85 31.10 29.82 30.77 16.0M
2021-10-28 30.40 31.16 29.50 29.72 15.4M
2021-10-27 31.31 31.87 30.20 30.49 19.7M
2021-10-26 31.27 32.24 31.13 31.60 17.2M
2021-10-25 31.00 31.57 30.67 31.52 14.3M
2021-10-22 30.98 32.14 30.83 31.25 22.5M
2021-10-21 32.30 32.31 30.70 30.81 28.7M
2021-10-20 33.19 33.46 32.25 32.26 27.2M
2021-10-19 32.76 33.64 32.37 33.59 24.8M
2021-10-18 32.51 33.13 32.28 32.76 17.9M
2021-10-15 31.15 33.12 30.90 32.90 27.0M
2021-10-14 31.99 31.99 30.92 31.31 16.9M
2021-10-13 31.94 32.50 31.82 31.99 14.4M
2021-10-12 33.00 33.32 31.61 32.00 21.8M
2021-10-11 32.20 33.50 32.00 33.20 30.5M
2021-10-08 32.40 33.30 31.90 32.24 23.0M
2021-09-30 31.90 32.37 31.40 31.93 19.4M
2021-09-29 30.73 32.39 30.50 31.90 24.4M
2021-09-28 31.47 32.26 30.50 31.17 17.2M
2021-09-27 30.96 32.47 30.80 31.60 23.1M
2021-09-24 30.51 31.89 30.38 31.07 21.8M
2021-09-23 29.00 32.70 29.00 30.98 29.7M
2021-09-22 28.37 29.22 28.18 28.79 7.9M
2021-09-17 28.50 28.99 28.08 28.70 8.5M
2021-09-16 29.95 29.97 28.42 28.49 15.4M
2021-09-15 30.26 30.58 29.61 29.97 10.1M
2021-09-14 29.75 30.89 29.73 30.32 15.1M
2021-09-13 30.75 30.96 29.73 29.98 15.3M
2021-09-10 29.65 31.35 29.32 30.90 23.0M
2021-09-09 30.39 30.41 29.29 29.56 15.5M
2021-09-08 30.40 30.78 30.04 30.65 14.4M
2021-09-07 30.11 30.50 30.00 30.26 11.7M
2021-09-06 29.76 30.42 29.21 30.32 13.9M
2021-09-03 29.08 30.26 29.03 29.69 15.9M
2021-09-02 29.90 29.95 29.20 29.29 13.0M
2021-09-01 30.58 30.80 28.78 29.80 24.0M
2021-08-31 30.80 31.28 30.08 31.23 16.6M
2021-08-30 31.85 32.54 30.78 30.95 18.9M
2021-08-27 32.15 32.50 31.50 31.92 17.6M
2021-08-26 33.00 33.86 32.21 32.30 18.2M
2021-08-25 33.79 34.29 32.87 32.91 17.2M
2021-08-24 33.32 33.98 32.95 33.68 20.9M
2021-08-23 33.20 33.38 32.59 33.01 16.3M
2021-08-20 32.58 33.33 32.37 32.76 16.5M
2021-08-19 32.03 32.80 31.79 32.41 13.6M
2021-08-18 31.90 32.44 31.63 32.08 12.5M
2021-08-17 33.78 34.04 31.80 31.92 26.6M
2021-08-16 33.84 34.57 32.88 33.94 18.4M
2021-08-13 34.74 34.97 33.83 33.89 19.4M
2021-08-12 34.60 36.09 34.55 35.01 23.9M
2021-08-11 34.00 35.20 33.77 35.00 21.7M
2021-08-10 34.08 34.67 33.43 34.11 18.2M
2021-08-09 34.30 34.30 33.36 34.21 21.8M
2021-08-06 35.33 35.86 34.65 35.26 22.3M
2021-08-05 35.40 36.12 34.68 34.83 24.5M
2021-08-04 35.00 36.17 35.00 35.89 29.0M
2021-08-03 37.20 37.51 34.35 34.89 40.2M
2021-08-02 39.65 39.98 36.50 37.66 48.5M
2021-07-30 37.47 39.20 36.81 38.38 59.1M
2021-07-29 35.01 37.30 34.46 37.06 49.2M
2021-07-28 36.00 36.20 32.21 33.80 50.0M
2021-07-27 37.00 40.67 36.58 37.40 75.8M
2021-07-26 36.00 37.47 34.73 37.25 46.3M
2021-07-23 36.01 36.88 35.23 35.89 36.7M
2021-07-22 33.60 36.63 33.40 36.36 45.8M
2021-07-21 33.50 34.45 33.12 33.80 27.1M
2021-07-20 32.25 33.47 32.09 33.46 19.2M
2021-07-19 32.00 33.14 31.84 32.60 14.8M
2021-07-16 33.75 34.42 32.66 32.67 22.5M
2021-07-15 33.55 34.15 32.88 33.70 18.7M
2021-07-14 33.76 34.76 33.55 33.91 19.9M
2021-07-13 35.74 36.20 33.76 34.10 31.4M
2021-07-12 35.50 36.45 34.61 35.76 33.3M
2021-07-09 34.45 36.36 34.28 36.00 35.5M
2021-07-08 34.02 35.30 34.02 34.79 37.1M
2021-07-07 32.58 33.74 32.08 33.50 25.2M
2021-07-06 34.03 34.50 31.99 33.17 34.7M
2021-07-05 34.51 34.93 32.86 34.15 32.9M
2021-07-02 33.58 34.93 33.30 33.62 34.4M
2021-07-01 37.83 37.83 34.00 34.01 49.0M
2021-06-30 37.23 38.55 36.63 37.83 40.2M
2021-06-29 36.62 37.30 35.83 36.85 28.1M
2021-06-28 37.27 38.25 36.48 37.20 38.8M
2021-06-25 35.35 36.99 34.50 36.99 40.4M
2021-06-24 36.50 37.02 34.80 35.17 38.2M
2021-06-23 35.80 38.45 35.72 36.62 47.5M
2021-06-22 34.58 37.65 33.90 36.09 48.2M
2021-06-21 33.80 35.50 33.56 34.82 38.5M
2021-06-18 34.23 35.00 33.52 34.37 49.4M
2021-06-17 31.90 35.30 31.86 34.52 60.0M
2021-06-16 31.97 33.60 31.36 31.50 36.1M
2021-06-15 31.96 33.32 30.89 31.30 29.9M
2021-06-11 32.40 32.96 32.00 32.30 23.7M
2021-06-10 31.11 33.33 30.60 32.89 36.8M
2021-06-09 30.98 32.34 30.53 31.12 23.1M
2021-06-08 31.01 31.47 30.64 31.07 22.5M
2021-06-07 30.90 31.66 30.58 31.23 35.2M
2021-06-04 28.71 30.48 28.70 30.15 30.6M
2021-06-03 29.04 29.46 28.53 28.62 15.7M
2021-06-02 29.88 30.35 28.96 29.04 23.2M
2021-06-01 29.41 30.86 29.05 30.09 28.8M
2021-05-31 29.71 30.28 29.28 29.67 22.7M
2021-05-28 29.31 29.85 29.01 29.25 27.3M
2021-05-27 28.06 30.31 28.01 29.60 40.6M
2021-05-26 28.70 28.95 28.12 28.17 21.2M
2021-05-25 28.11 28.79 27.72 28.71 26.4M
2021-05-24 26.48 28.12 26.33 27.99 19.3M
2021-05-21 27.50 27.94 26.71 26.73 14.3M
2021-05-20 27.31 27.79 27.10 27.46 12.5M
2021-05-19 26.83 27.58 26.68 27.42 14.1M
2021-05-18 27.00 27.17 26.40 26.88 15.3M
2021-05-17 27.86 28.69 27.42 27.49 20.1M
2021-05-14 27.71 27.86 27.04 27.65 15.7M
2021-05-13 26.58 28.45 26.40 27.47 21.0M
2021-05-12 26.29 27.18 25.70 27.04 14.7M
2021-05-11 25.68 26.50 25.56 26.50 11.7M
2021-05-10 26.50 26.77 25.66 25.93 16.4M
2021-05-07 28.52 28.90 26.79 26.85 25.5M
2021-05-06 27.40 28.76 27.13 28.21 26.4M
2021-04-30 26.99 27.66 26.21 27.54 21.8M
2021-04-29 27.20 28.49 26.58 26.75 24.7M
2021-04-28 41.00 41.50 39.70 41.03 13.1M
2021-04-27 39.83 41.17 39.20 41.09 14.5M
2021-04-26 40.67 41.55 39.95 40.06 17.3M
2021-04-23 39.67 41.00 39.19 40.68 20.1M
2021-04-22 38.83 40.20 38.61 39.21 13.3M
2021-04-21 38.33 38.99 37.81 38.82 7.5M
2021-04-20 39.00 39.30 38.26 38.31 8.1M
2021-04-19 38.00 39.30 37.41 39.20 10.6M
2021-04-16 38.41 38.68 37.70 38.09 5.6M
2021-04-15 38.80 38.80 37.64 38.34 6.5M
2021-04-14 38.40 38.90 38.21 38.89 5.4M
2021-04-13 37.90 38.84 37.72 38.38 6.0M
2021-04-12 39.50 40.36 38.07 38.15 10.4M
2021-04-09 38.75 39.80 38.75 39.65 9.1M
2021-04-08 39.00 39.78 38.70 38.85 7.9M
2021-04-07 39.56 39.80 38.53 39.28 10.0M
2021-04-06 41.11 41.35 39.68 39.85 12.8M
2021-04-02 39.45 41.38 39.42 40.63 19.7M
2021-04-01 38.25 39.85 38.18 38.85 14.2M
2021-03-31 38.23 38.40 37.37 38.00 7.5M
2021-03-30 37.74 38.88 37.53 38.56 10.5M
2021-03-29 38.25 38.99 37.73 37.97 10.2M
2021-03-26 36.88 37.88 36.42 37.58 9.9M
2021-03-25 36.66 37.79 36.62 36.88 7.2M
2021-03-24 37.50 38.06 36.61 37.01 10.6M
2021-03-23 37.00 39.80 37.00 38.09 19.7M
2021-03-22 36.50 37.20 36.18 36.75 8.8M
2021-03-19 35.60 36.72 35.35 36.32 7.1M
2021-03-18 37.29 37.29 36.03 36.34 8.2M
2021-03-17 36.56 37.60 36.30 37.00 8.5M
2021-03-16 36.84 36.96 35.70 36.54 7.2M
2021-03-15 37.00 37.49 35.90 36.30 9.1M
2021-03-12 37.60 38.67 37.29 37.66 11.9M
2021-03-11 35.28 38.86 34.68 37.74 15.9M
2021-03-10 36.80 36.95 35.00 35.33 9.3M
2021-03-09 38.56 39.30 35.86 36.05 13.0M
2021-03-08 39.99 40.44 38.40 38.40 10.0M
2021-03-05 38.90 40.40 38.51 39.88 8.2M
2021-03-04 41.57 42.53 39.97 39.97 12.4M
2021-03-03 41.30 41.73 40.71 41.62 9.8M
2021-03-02 41.80 42.14 40.76 41.85 14.5M
2021-03-01 40.12 41.47 40.12 41.35 12.9M
2021-02-26 39.01 40.45 38.88 39.38 9.1M
2021-02-25 41.22 41.50 39.61 40.09 11.5M
2021-02-24 39.50 42.32 39.50 41.22 18.6M
2021-02-23 40.27 40.33 39.06 39.48 11.6M
2021-02-22 41.81 42.89 40.89 40.93 13.7M
2021-02-19 40.88 42.14 40.20 41.84 12.3M
2021-02-18 41.30 43.00 40.83 40.87 15.3M
2021-02-10 40.50 41.05 39.85 40.36 10.3M
2021-02-09 38.80 40.67 38.80 40.07 11.1M
2021-02-08 38.83 39.95 38.33 39.06 10.8M
2021-02-05 40.65 40.65 38.24 38.27 13.6M
2021-02-04 38.88 41.56 38.09 40.77 19.5M
2021-02-03 44.00 44.00 38.88 39.40 30.4M
2021-02-02 46.95 46.96 44.16 44.66 17.7M
2021-02-01 45.60 46.76 44.90 46.72 17.1M
2021-01-29 44.50 46.99 44.50 46.05 25.0M
2021-01-28 43.00 45.10 43.00 43.60 13.9M
2021-01-27 43.51 44.20 42.40 43.56 12.1M
2021-01-26 45.01 45.98 43.60 43.70 14.1M
2021-01-25 44.10 45.58 43.28 45.38 16.8M
2021-01-22 46.66 47.50 44.70 45.03 20.9M
2021-01-21 45.70 47.65 45.51 47.04 19.2M
2021-01-20 45.50 46.34 44.54 45.82 17.6M
2021-01-19 48.61 49.79 45.21 45.80 27.4M
2021-01-18 46.49 49.95 46.46 48.89 23.2M
2021-01-15 50.70 51.37 47.40 47.52 28.5M
2021-01-14 52.00 54.10 50.87 51.65 33.7M
2021-01-13 49.97 53.11 48.38 52.27 37.3M
2021-01-12 49.77 49.87 47.01 49.87 23.4M
2021-01-11 48.73 52.40 48.73 49.88 30.3M
2021-01-08 46.18 50.38 44.80 48.71 29.6M
2021-01-07 45.79 48.25 45.50 46.93 23.1M
2021-01-06 47.80 48.76 46.01 46.47 28.6M
2021-01-05 43.00 50.54 42.71 49.57 38.8M
2021-01-04 43.03 43.78 42.42 43.34 17.0M