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
2023-12-29 15.66 15.94 15.62 15.87 4.1M
2023-12-28 15.21 15.74 15.03 15.66 4.5M
2023-12-27 15.08 15.26 15.00 15.19 3.4M
2023-12-26 15.52 15.52 14.92 15.02 4.3M
2023-12-25 15.34 15.58 15.34 15.52 2.5M
2023-12-22 15.67 15.67 15.29 15.37 3.9M
2023-12-21 15.56 15.76 15.37 15.62 4.0M
2023-12-20 15.75 15.83 15.57 15.60 2.7M
2023-12-19 15.60 15.82 15.57 15.73 3.0M
2023-12-18 16.21 16.38 15.64 15.67 6.7M
2023-12-15 16.57 16.69 16.27 16.34 3.5M
2023-12-14 16.61 16.82 16.55 16.56 2.6M
2023-12-13 16.81 16.87 16.58 16.59 2.9M
2023-12-12 16.76 16.91 16.70 16.87 3.4M
2023-12-11 16.53 16.85 16.14 16.80 7.7M
2023-12-08 16.47 16.69 16.21 16.65 9.3M
2023-12-07 16.52 16.65 16.34 16.49 4.4M
2023-12-06 16.55 16.82 16.51 16.52 3.5M
2023-12-05 17.08 17.08 16.66 16.68 4.0M
2023-12-04 17.15 17.28 17.01 17.10 3.9M
2023-12-01 17.08 17.21 16.85 17.17 5.4M
2023-11-30 17.71 17.73 16.98 17.08 9.6M
2023-11-29 17.47 18.33 17.47 17.93 10.5M
2023-11-28 17.29 17.62 17.24 17.54 3.7M
2023-11-27 17.04 17.36 17.03 17.29 3.7M
2023-11-24 17.43 17.51 17.07 17.13 3.4M
2023-11-23 17.20 17.54 17.15 17.50 3.2M
2023-11-22 17.62 17.69 17.25 17.25 4.1M
2023-11-21 18.00 18.07 17.58 17.65 4.6M
2023-11-20 18.04 18.10 17.85 17.99 4.1M
2023-11-17 17.92 18.02 17.79 17.94 3.7M
2023-11-16 18.18 18.18 17.86 17.87 3.1M
2023-11-15 18.30 18.33 18.06 18.13 4.2M
2023-11-14 18.00 18.28 17.89 18.19 4.5M
2023-11-13 17.99 18.08 17.85 18.02 4.8M
2023-11-10 18.04 18.18 17.85 17.90 4.7M
2023-11-09 18.19 18.30 17.94 17.97 4.3M
2023-11-08 18.20 18.29 18.04 18.15 4.9M
2023-11-07 18.11 18.35 18.09 18.16 5.4M
2023-11-06 17.98 18.28 17.86 18.20 6.3M
2023-11-03 17.32 17.95 17.29 17.88 6.0M
2023-11-02 17.56 17.72 17.29 17.32 3.0M
2023-11-01 17.54 17.75 17.48 17.64 3.4M
2023-10-31 17.61 17.77 17.40 17.55 4.4M
2023-10-30 17.03 17.70 17.03 17.62 7.2M
2023-10-27 16.70 17.19 16.55 17.14 5.1M
2023-10-26 16.55 16.80 16.47 16.70 3.5M
2023-10-25 16.67 16.85 16.53 16.73 3.6M
2023-10-24 16.39 16.75 16.01 16.60 5.5M
2023-10-23 16.69 16.79 16.18 16.28 3.9M
2023-10-20 17.19 17.40 16.67 16.68 4.5M
2023-10-19 17.08 17.70 17.02 17.15 5.1M
2023-10-18 17.64 17.64 17.10 17.10 3.3M
2023-10-17 17.60 17.69 17.32 17.53 3.1M
2023-10-16 18.11 18.13 17.47 17.55 5.0M
2023-10-13 17.79 18.09 17.72 18.05 4.5M
2023-10-12 17.74 17.94 17.66 17.90 3.9M
2023-10-11 17.57 17.84 17.43 17.74 4.5M
2023-10-10 17.33 17.58 17.31 17.51 4.5M
2023-10-09 17.19 17.45 17.17 17.29 3.8M
2023-09-28 17.07 17.34 17.04 17.24 3.5M
2023-09-27 17.05 17.30 17.00 17.07 2.6M
2023-09-26 17.21 17.34 17.12 17.13 2.2M
2023-09-25 17.35 17.44 17.15 17.28 3.3M
2023-09-22 17.06 17.40 16.91 17.38 3.4M
2023-09-21 17.04 17.21 16.95 17.06 2.5M
2023-09-20 17.28 17.45 17.03 17.04 2.6M
2023-09-19 17.53 17.56 17.22 17.31 3.1M
2023-09-18 17.70 17.83 17.48 17.58 3.2M
2023-09-15 17.64 18.03 17.35 17.74 4.6M
2023-09-14 17.83 17.88 17.39 17.54 4.0M
2023-09-13 17.96 18.10 17.64 17.79 5.4M
2023-09-12 18.18 18.27 18.00 18.08 4.2M
2023-09-11 18.17 18.45 18.09 18.19 6.0M
2023-09-08 17.81 18.52 17.81 18.30 7.4M
2023-09-07 18.34 18.46 17.94 17.97 9.8M
2023-09-06 17.63 18.65 17.56 18.51 14.9M
2023-09-05 17.63 17.87 17.55 17.75 5.9M
2023-09-04 17.36 17.59 17.25 17.59 3.7M
2023-09-01 17.28 17.49 17.15 17.30 3.1M
2023-08-31 17.39 17.48 17.10 17.38 5.3M
2023-08-30 17.03 17.42 17.02 17.18 5.8M
2023-08-29 16.24 16.97 16.21 16.90 4.6M
2023-08-28 17.01 17.25 16.20 16.27 4.3M
2023-08-25 16.72 16.72 16.11 16.16 4.7M
2023-08-24 16.89 17.02 16.54 16.78 2.8M
2023-08-23 17.15 17.15 16.77 16.82 2.1M
2023-08-22 17.15 17.33 16.77 17.21 3.9M
2023-08-21 17.05 17.38 17.00 17.11 2.2M
2023-08-18 17.40 17.54 17.10 17.10 2.5M
2023-08-17 17.20 17.44 17.08 17.37 2.8M
2023-08-16 17.59 17.72 17.19 17.21 3.5M
2023-08-15 17.88 17.98 17.42 17.61 3.0M
2023-08-14 17.84 17.91 17.55 17.87 3.7M
2023-08-11 18.43 18.49 17.91 17.92 3.6M
2023-08-10 18.57 18.59 18.38 18.42 1.9M
2023-08-09 18.49 18.55 18.37 18.42 2.3M
2023-08-08 18.81 18.85 18.44 18.50 3.9M
2023-08-07 18.89 19.03 18.75 18.81 2.8M
2023-08-04 18.92 19.03 18.79 18.96 3.8M
2023-08-03 18.85 18.95 18.79 18.90 2.9M
2023-08-02 18.85 18.95 18.67 18.92 4.3M
2023-08-01 18.68 18.85 18.60 18.83 3.5M
2023-07-31 18.40 18.85 18.40 18.72 4.0M
2023-07-28 18.34 18.58 18.21 18.54 3.3M
2023-07-27 18.52 18.75 18.38 18.45 2.7M
2023-07-26 18.70 18.73 18.50 18.61 2.3M
2023-07-25 18.52 18.79 18.50 18.71 3.4M
2023-07-24 18.54 18.59 18.30 18.34 2.5M
2023-07-21 18.46 18.69 18.40 18.47 3.1M
2023-07-20 18.79 18.80 18.41 18.46 3.7M
2023-07-19 18.91 19.24 18.69 18.75 4.6M
2023-07-18 18.92 19.37 18.90 18.99 8.5M
2023-07-17 18.62 19.00 18.52 18.96 4.9M
2023-07-14 18.99 19.06 18.72 18.76 5.5M
2023-07-13 18.68 19.05 18.67 18.94 7.1M
2023-07-12 18.67 18.91 18.57 18.59 5.3M
2023-07-11 18.40 18.77 18.40 18.74 4.9M
2023-07-10 18.44 18.57 18.33 18.49 3.6M
2023-07-07 18.65 18.67 18.38 18.45 4.7M
2023-07-06 18.64 19.04 18.62 18.74 5.9M
2023-07-05 18.80 19.05 18.67 18.76 9.0M
2023-07-04 18.44 19.19 18.42 18.99 16.1M
2023-07-03 18.17 18.37 18.17 18.21 4.6M
2023-06-30 17.87 18.23 17.75 18.12 4.4M
2023-06-29 17.70 17.99 17.66 17.77 3.3M
2023-06-28 18.11 18.13 17.49 17.69 5.1M
2023-06-27 18.00 18.12 17.82 18.02 3.5M
2023-06-26 18.16 18.28 17.81 17.98 5.2M
2023-06-21 18.63 18.68 18.22 18.23 4.6M
2023-06-20 18.65 18.84 18.48 18.67 4.7M
2023-06-19 18.56 18.80 18.52 18.66 5.7M
2023-06-16 18.44 18.65 18.35 18.61 4.9M
2023-06-15 18.37 18.49 18.23 18.42 4.6M
2023-06-14 18.35 18.45 18.22 18.31 4.1M
2023-06-13 18.28 18.44 18.07 18.40 4.9M
2023-06-12 17.96 18.32 17.91 18.22 5.7M
2023-06-09 18.08 18.15 17.59 18.08 9.4M
2023-06-08 18.71 18.71 17.82 17.96 8.8M
2023-06-07 18.67 18.95 18.59 18.79 4.1M
2023-06-06 19.49 19.49 18.58 18.67 7.4M
2023-06-05 19.53 19.85 19.44 19.47 5.6M
2023-06-02 19.31 19.64 19.21 19.53 5.5M
2023-06-01 19.05 19.40 18.92 19.37 5.4M
2023-05-31 19.10 19.27 18.94 19.19 4.6M
2023-05-30 19.19 19.19 18.54 19.13 7.1M
2023-05-29 19.49 19.56 19.10 19.10 4.6M
2023-05-26 19.35 19.45 19.21 19.32 4.4M
2023-05-25 19.15 19.34 18.97 19.24 4.0M
2023-05-24 18.85 19.36 18.81 19.14 5.5M
2023-05-23 19.42 19.42 18.90 18.90 5.9M
2023-05-22 19.98 20.08 19.42 19.50 6.7M
2023-05-19 19.36 19.88 19.36 19.88 7.7M
2023-05-18 19.66 19.70 19.36 19.45 4.5M
2023-05-17 19.50 19.66 19.41 19.58 4.6M
2023-05-16 19.49 19.68 19.21 19.53 5.4M
2023-05-15 19.10 19.46 18.75 19.45 4.9M
2023-05-12 19.34 19.62 19.20 19.20 4.2M
2023-05-11 19.31 19.52 19.22 19.38 3.9M
2023-05-10 19.30 19.41 18.95 19.20 4.7M
2023-05-09 19.40 19.65 19.27 19.30 5.9M
2023-05-08 19.28 19.45 19.18 19.39 4.3M
2023-05-05 19.26 19.57 19.07 19.11 5.4M
2023-05-04 19.80 19.88 19.24 19.32 7.0M
2023-04-28 19.80 20.12 19.68 19.99 5.7M
2023-04-27 19.66 20.10 19.58 19.84 7.1M
2023-04-26 19.26 19.98 19.24 19.75 9.2M
2023-04-25 19.20 19.63 19.09 19.35 10.4M
2023-04-24 19.56 19.63 19.02 19.16 9.2M
2023-04-21 20.92 20.92 19.53 19.54 18.0M
2023-04-20 20.80 21.02 20.70 20.94 9.8M
2023-04-19 21.17 21.40 20.80 20.82 14.1M
2023-04-18 22.13 22.16 21.08 21.23 19.4M
2023-04-17 23.12 23.15 21.98 22.29 28.5M
2023-04-14 23.30 23.98 22.70 23.83 20.0M
2023-04-13 24.01 24.02 23.06 23.12 17.5M
2023-04-12 23.80 24.29 23.60 24.18 15.7M
2023-04-11 24.14 24.30 23.67 23.87 15.0M
2023-04-10 24.22 24.68 23.58 23.86 20.5M
2023-04-07 24.50 24.68 24.11 24.36 18.9M
2023-04-06 23.66 25.12 23.58 24.49 37.2M
2023-04-04 23.52 24.17 23.50 23.73 21.3M
2023-04-03 23.60 23.88 23.36 23.72 20.8M
2023-03-31 22.65 23.37 22.54 23.33 14.8M
2023-03-30 22.61 23.04 22.41 22.64 10.2M
2023-03-29 22.06 23.00 21.87 22.55 15.9M
2023-03-28 23.10 23.12 22.04 22.04 17.9M
2023-03-27 23.31 23.99 23.11 23.22 16.4M
2023-03-24 23.59 23.59 23.10 23.42 15.2M
2023-03-23 22.80 23.59 22.68 23.59 20.3M
2023-03-22 23.13 23.13 22.58 22.90 10.2M
2023-03-21 23.35 23.45 22.83 23.11 11.5M
2023-03-20 23.16 23.51 22.80 23.37 13.2M
2023-03-17 23.39 23.50 23.04 23.32 15.0M
2023-03-16 22.65 23.55 22.61 23.28 17.0M
2023-03-15 23.18 23.42 22.80 22.88 13.4M
2023-03-14 22.00 23.25 21.85 23.20 19.0M
2023-03-13 22.40 22.68 22.00 22.17 7.9M
2023-03-10 22.22 22.90 22.20 22.49 12.2M
2023-03-09 22.00 22.70 21.91 22.42 11.5M
2023-03-08 21.53 22.23 21.52 21.99 6.0M
2023-03-07 22.53 22.57 21.61 21.62 7.2M
2023-03-06 22.70 22.72 22.23 22.53 6.1M
2023-03-03 22.54 22.84 22.28 22.66 10.4M
2023-03-02 22.49 22.66 22.10 22.20 7.1M
2023-03-01 22.09 22.36 22.00 22.36 6.3M
2023-02-28 21.79 22.18 21.76 22.05 4.0M
2023-02-27 21.62 22.00 21.61 21.75 3.9M
2023-02-24 22.30 22.37 21.87 21.87 5.6M
2023-02-23 22.16 22.30 22.01 22.21 5.2M
2023-02-22 22.09 22.34 22.00 22.16 5.9M
2023-02-21 22.21 22.50 22.00 22.29 7.4M
2023-02-20 22.26 22.28 21.70 22.21 10.3M
2023-02-17 22.87 22.92 22.27 22.27 7.4M
2023-02-16 23.80 23.94 22.56 22.75 14.1M
2023-02-15 23.59 23.86 23.26 23.86 9.8M
2023-02-14 23.78 24.16 23.40 23.51 11.8M
2023-02-13 23.38 24.33 22.97 23.93 22.1M
2023-02-10 22.61 23.19 22.43 23.19 14.4M
2023-02-09 21.82 22.84 21.71 22.80 14.5M
2023-02-08 22.39 22.80 21.86 21.88 8.2M
2023-02-07 22.20 22.48 22.16 22.36 6.5M
2023-02-06 22.48 22.48 22.11 22.17 7.4M
2023-02-03 22.00 22.50 21.93 22.49 10.3M
2023-02-02 22.02 22.43 22.00 22.07 10.1M
2023-02-01 21.67 22.08 21.65 21.93 6.1M
2023-01-31 21.65 21.77 21.38 21.57 4.0M
2023-01-30 22.16 22.18 21.69 21.71 6.9M
2023-01-20 21.74 21.90 21.67 21.82 4.7M
2023-01-19 21.39 21.80 21.39 21.75 5.3M
2023-01-18 21.70 21.75 21.39 21.47 4.5M
2023-01-17 21.16 21.78 21.10 21.54 7.6M
2023-01-16 20.37 21.33 20.37 21.17 8.0M
2023-01-13 20.83 21.02 20.38 20.52 6.2M
2023-01-12 20.96 21.08 20.75 20.83 5.0M
2023-01-11 21.40 21.81 21.07 21.07 7.5M
2023-01-10 21.11 21.58 21.10 21.48 7.1M
2023-01-09 21.06 21.65 20.98 21.23 5.9M
2023-01-06 21.02 21.36 20.83 21.06 6.2M
2023-01-05 20.80 21.10 20.67 21.02 5.2M
2023-01-04 20.92 21.44 20.60 20.88 6.1M
2023-01-03 20.61 21.01 20.30 21.01 5.5M