捷顺科技

002609
🏛️ 中国 →
9.97
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
2022-12-30 9.17 9.27 8.97 9.00 7.0M
2022-12-29 9.10 9.18 8.94 9.00 6.8M
2022-12-28 9.26 9.34 9.01 9.07 8.6M
2022-12-27 8.94 9.38 8.81 9.27 17.5M
2022-12-26 8.38 9.13 8.30 9.13 11.0M
2022-12-23 8.24 8.58 8.21 8.30 3.1M
2022-12-22 8.25 8.64 8.19 8.30 5.1M
2022-12-21 8.30 8.30 8.07 8.19 1.7M
2022-12-20 8.35 8.45 8.20 8.22 2.0M
2022-12-19 8.40 8.48 8.28 8.31 2.4M
2022-12-16 8.78 8.78 8.41 8.41 4.3M
2022-12-15 8.53 9.02 8.53 8.75 9.5M
2022-12-14 8.57 8.58 8.39 8.46 3.2M
2022-12-13 8.67 8.75 8.47 8.51 3.3M
2022-12-12 8.69 8.76 8.50 8.67 4.0M
2022-12-09 8.94 8.96 8.56 8.69 6.6M
2022-12-08 8.78 9.07 8.66 8.96 6.9M
2022-12-07 8.71 8.91 8.70 8.78 2.7M
2022-12-06 8.89 8.90 8.74 8.77 4.4M
2022-12-05 8.75 9.25 8.68 8.98 7.9M
2022-12-02 8.76 8.86 8.66 8.68 5.5M
2022-12-01 8.56 9.06 8.50 8.83 7.6M
2022-11-30 8.62 8.68 8.43 8.46 4.4M
2022-11-29 8.45 8.72 8.37 8.68 6.5M
2022-11-28 8.55 8.62 8.36 8.40 6.6M
2022-11-25 8.71 8.80 8.52 8.61 4.6M
2022-11-24 8.79 8.87 8.59 8.65 4.2M
2022-11-23 8.91 8.99 8.61 8.79 7.2M
2022-11-22 9.14 9.18 8.87 8.93 6.2M
2022-11-21 9.20 9.23 8.96 9.13 8.7M
2022-11-18 9.25 9.54 9.12 9.20 13.0M
2022-11-17 9.04 9.39 8.94 9.20 12.1M
2022-11-16 9.06 9.07 8.85 9.00 7.5M
2022-11-15 8.80 9.18 8.69 9.10 12.4M
2022-11-14 8.42 8.71 8.40 8.70 7.2M
2022-11-11 8.49 9.00 8.40 8.51 17.7M
2022-11-10 7.98 8.57 7.96 8.50 10.9M
2022-11-09 7.90 8.15 7.90 8.00 4.6M
2022-11-08 7.94 8.13 7.85 7.96 5.8M
2022-11-07 7.85 8.05 7.78 7.98 5.2M
2022-11-04 7.83 7.93 7.70 7.85 4.7M
2022-11-03 7.76 7.87 7.64 7.83 5.4M
2022-11-02 7.82 7.85 7.65 7.78 5.3M
2022-11-01 7.74 7.81 7.63 7.78 6.2M
2022-10-31 7.50 7.78 7.36 7.73 9.9M
2022-10-28 7.73 7.73 7.48 7.54 6.1M
2022-10-27 7.57 7.75 7.48 7.74 5.9M
2022-10-26 7.29 7.62 7.28 7.52 5.7M
2022-10-25 7.30 7.35 7.15 7.26 4.3M
2022-10-24 7.48 7.59 7.30 7.30 5.1M
2022-10-21 7.47 7.57 7.42 7.48 2.9M
2022-10-20 7.45 7.57 7.40 7.45 3.3M
2022-10-19 7.38 7.55 7.27 7.48 6.4M
2022-10-18 7.28 7.37 7.22 7.32 3.1M
2022-10-17 7.07 7.33 7.05 7.30 4.3M
2022-10-14 7.13 7.18 7.12 7.15 4.1M
2022-10-13 7.09 7.19 6.98 7.08 6.1M
2022-10-12 6.57 7.10 6.49 7.09 7.6M
2022-10-11 6.55 6.64 6.45 6.57 2.4M
2022-10-10 6.59 6.60 6.46 6.50 2.0M
2022-09-30 6.56 6.63 6.47 6.54 2.4M
2022-09-29 6.71 6.76 6.48 6.50 2.8M
2022-09-28 6.80 6.82 6.66 6.66 1.8M
2022-09-27 6.70 6.83 6.63 6.81 2.7M
2022-09-26 6.72 6.82 6.71 6.73 2.7M
2022-09-23 6.85 6.90 6.73 6.77 2.2M
2022-09-22 6.87 6.90 6.81 6.85 1.8M
2022-09-21 6.70 6.91 6.60 6.88 3.0M
2022-09-20 6.71 6.78 6.70 6.74 1.6M
2022-09-19 6.77 6.82 6.61 6.71 2.6M
2022-09-16 6.78 6.87 6.65 6.79 4.5M
2022-09-15 6.96 6.96 6.69 6.75 5.1M
2022-09-14 7.02 7.07 6.88 6.93 4.8M
2022-09-13 7.22 7.27 7.07 7.12 7.1M
2022-09-09 7.20 7.30 7.15 7.22 5.0M
2022-09-08 7.27 7.31 7.20 7.22 2.2M
2022-09-07 7.29 7.34 7.24 7.27 2.2M
2022-09-06 7.33 7.39 7.19 7.33 6.0M
2022-09-05 7.10 7.32 7.08 7.32 6.8M
2022-09-02 7.05 7.19 7.00 7.14 3.3M
2022-09-01 7.10 7.15 6.97 7.04 3.2M
2022-08-31 7.39 7.39 7.06 7.10 5.0M
2022-08-30 7.32 7.40 7.26 7.36 2.9M
2022-08-29 7.18 7.37 7.11 7.31 3.0M
2022-08-26 7.36 7.52 7.23 7.34 4.6M
2022-08-25 7.49 7.52 7.25 7.36 5.1M
2022-08-24 7.49 7.75 7.30 7.42 8.0M
2022-08-23 7.57 7.62 7.44 7.47 3.2M
2022-08-22 7.64 7.71 7.54 7.60 3.3M
2022-08-19 7.76 7.88 7.66 7.67 3.4M
2022-08-18 7.70 7.80 7.60 7.77 3.5M
2022-08-17 7.70 7.71 7.61 7.69 2.9M
2022-08-16 7.72 7.75 7.61 7.68 3.7M
2022-08-15 7.89 7.89 7.68 7.71 3.6M
2022-08-12 7.82 7.95 7.77 7.84 3.0M
2022-08-11 7.73 7.89 7.70 7.88 4.5M
2022-08-10 7.66 7.77 7.61 7.66 3.5M
2022-08-09 7.85 7.85 7.61 7.68 4.3M
2022-08-08 7.58 7.81 7.50 7.78 5.4M
2022-08-05 7.38 7.58 7.32 7.58 6.6M
2022-08-04 7.40 7.40 7.26 7.35 3.4M
2022-08-03 7.35 7.50 7.31 7.33 4.3M
2022-08-02 7.55 7.55 7.15 7.36 6.6M
2022-08-01 7.55 7.65 7.49 7.59 2.9M
2022-07-29 7.53 7.63 7.49 7.54 4.9M
2022-07-28 7.43 7.53 7.38 7.51 3.1M
2022-07-27 7.38 7.47 7.36 7.38 2.9M
2022-07-26 7.33 7.42 7.22 7.41 2.7M
2022-07-25 7.45 7.50 7.25 7.27 3.5M
2022-07-22 7.41 7.56 7.30 7.44 5.6M
2022-07-21 7.50 7.55 7.40 7.41 3.3M
2022-07-20 7.36 7.51 7.31 7.51 6.0M
2022-07-19 7.27 7.39 7.20 7.33 4.8M
2022-07-18 7.12 7.29 7.10 7.27 3.2M
2022-07-15 7.38 7.43 7.12 7.15 6.1M
2022-07-14 7.62 7.63 7.09 7.37 16.6M
2022-07-13 7.89 7.94 7.82 7.88 5.0M
2022-07-12 8.02 8.05 7.83 7.88 6.9M
2022-07-11 8.12 8.12 7.88 8.03 6.3M
2022-07-08 8.20 8.31 8.05 8.13 10.0M
2022-07-07 8.90 8.90 8.13 8.19 18.3M
2022-07-06 8.20 8.89 8.12 8.70 34.7M
2022-07-05 7.74 8.51 7.60 8.30 24.2M
2022-07-04 7.65 7.81 7.58 7.74 4.6M
2022-07-01 7.77 7.85 7.60 7.69 4.6M
2022-06-30 7.79 7.86 7.72 7.73 4.1M
2022-06-29 7.95 8.02 7.77 7.77 5.7M
2022-06-28 7.82 8.05 7.79 7.97 7.3M
2022-06-27 7.90 7.94 7.77 7.85 4.7M
2022-06-24 7.93 7.98 7.82 7.87 9.3M
2022-06-23 7.95 8.08 7.73 8.03 15.8M
2022-06-22 7.72 7.77 7.59 7.76 4.9M
2022-06-21 7.71 7.79 7.61 7.71 3.7M
2022-06-20 7.72 7.78 7.67 7.71 4.0M
2022-06-17 7.61 7.74 7.51 7.73 6.3M
2022-06-16 7.56 7.72 7.48 7.61 4.3M
2022-06-15 7.54 7.72 7.44 7.53 5.8M
2022-06-14 7.47 7.54 7.22 7.48 4.6M
2022-06-13 7.72 7.77 7.46 7.55 6.7M
2022-06-10 7.55 7.96 7.46 7.78 7.1M
2022-06-09 7.70 7.73 7.48 7.51 4.1M
2022-06-08 7.82 7.90 7.56 7.73 5.3M
2022-06-07 7.90 7.90 7.63 7.82 5.2M
2022-06-06 7.65 7.86 7.61 7.80 6.2M
2022-06-02 7.48 7.61 7.36 7.60 5.5M
2022-06-01 7.48 7.64 7.43 7.49 6.0M
2022-05-31 7.30 7.50 7.21 7.46 6.0M
2022-05-30 7.45 7.45 7.22 7.33 4.4M
2022-05-27 7.49 7.58 7.30 7.38 7.5M
2022-05-26 7.20 7.58 7.01 7.41 8.5M
2022-05-25 7.09 7.20 7.05 7.17 3.3M
2022-05-24 7.39 7.39 7.01 7.01 6.6M
2022-05-23 7.33 7.49 7.29 7.42 5.3M
2022-05-20 7.29 7.40 7.21 7.30 6.0M
2022-05-19 7.24 7.32 7.14 7.31 6.7M
2022-05-18 7.30 7.57 7.30 7.37 11.9M
2022-05-17 7.33 7.39 7.15 7.23 7.6M
2022-05-16 7.54 7.60 7.28 7.38 16.4M
2022-05-13 7.20 7.87 7.20 7.71 22.2M
2022-05-12 7.21 7.34 7.03 7.15 8.2M
2022-05-11 7.99 7.99 7.27 7.35 15.1M
2022-05-10 6.68 7.46 6.65 7.46 5.3M
2022-05-09 6.73 6.90 6.70 6.78 2.6M
2022-05-06 6.69 6.84 6.61 6.73 2.1M
2022-05-05 6.77 6.92 6.67 6.81 2.9M
2022-04-29 6.54 6.88 6.52 6.79 5.1M
2022-04-28 6.59 6.67 6.32 6.42 4.4M
2022-04-27 6.38 6.77 6.37 6.67 5.6M
2022-04-26 6.71 6.93 6.60 6.72 4.4M
2022-04-25 7.19 7.24 6.71 6.71 7.7M
2022-04-22 7.74 7.74 7.45 7.45 3.6M
2022-04-21 7.95 8.07 7.60 7.69 5.7M
2022-04-20 8.22 8.25 7.81 7.97 4.7M
2022-04-19 8.29 8.40 8.08 8.13 3.8M
2022-04-18 8.29 8.29 8.06 8.26 1.7M
2022-04-15 8.42 8.42 8.27 8.30 2.2M
2022-04-14 8.50 8.58 8.45 8.48 2.7M
2022-04-13 8.60 8.61 8.33 8.45 3.0M
2022-04-12 8.60 8.67 8.50 8.60 3.5M
2022-04-11 8.79 8.87 8.45 8.54 3.6M
2022-04-08 8.91 8.95 8.72 8.77 3.0M
2022-04-07 9.08 9.09 8.89 8.91 3.9M
2022-04-06 9.30 9.33 9.00 9.13 7.2M
2022-04-01 9.00 9.41 8.97 9.41 5.9M
2022-03-31 9.15 9.24 9.00 9.06 3.4M
2022-03-30 9.12 9.25 9.11 9.22 2.6M
2022-03-29 9.20 9.20 9.06 9.13 2.9M
2022-03-28 8.92 9.28 8.89 9.18 5.2M
2022-03-25 8.79 9.14 8.78 8.97 5.7M
2022-03-24 8.88 8.90 8.74 8.83 3.6M
2022-03-23 8.70 9.00 8.55 8.95 8.8M
2022-03-22 8.80 8.84 8.58 8.60 9.6M
2022-03-21 8.73 9.14 8.73 8.80 7.4M
2022-03-18 8.69 8.81 8.58 8.79 4.7M
2022-03-17 8.88 8.95 8.70 8.74 5.1M
2022-03-16 8.66 8.83 8.42 8.79 3.0M
2022-03-15 8.85 8.85 8.45 8.49 5.2M
2022-03-14 9.17 9.17 8.90 8.90 2.8M
2022-03-11 9.06 9.27 9.00 9.20 2.6M
2022-03-10 9.21 9.31 9.16 9.19 2.0M
2022-03-09 9.16 9.23 8.90 9.11 4.0M
2022-03-08 9.38 9.49 9.06 9.15 3.8M
2022-03-07 9.43 9.53 9.36 9.39 2.3M
2022-03-04 9.66 9.72 9.50 9.51 2.5M
2022-03-03 9.82 9.87 9.67 9.69 2.1M
2022-03-02 9.71 9.81 9.66 9.81 1.8M
2022-03-01 9.70 9.90 9.66 9.80 2.7M
2022-02-28 9.67 9.77 9.48 9.71 3.7M
2022-02-25 9.86 9.94 9.64 9.68 4.0M
2022-02-24 10.12 10.12 9.58 9.79 8.5M
2022-02-23 10.01 10.23 10.01 10.22 5.2M
2022-02-22 10.40 10.43 10.00 10.06 6.9M
2022-02-21 9.96 10.56 9.91 10.54 10.2M
2022-02-18 9.60 9.97 9.55 9.97 5.2M
2022-02-17 9.81 9.87 9.56 9.60 5.0M
2022-02-16 10.02 10.21 9.80 9.87 6.2M
2022-02-15 10.15 10.18 9.90 9.95 4.3M
2022-02-14 9.95 10.25 9.81 10.10 4.3M
2022-02-11 10.44 10.47 10.01 10.05 6.3M
2022-02-10 10.65 10.74 10.30 10.43 5.8M
2022-02-09 10.46 10.77 10.44 10.71 6.4M
2022-02-08 10.27 10.64 10.06 10.48 7.1M
2022-02-07 10.29 10.45 10.08 10.28 4.2M
2022-01-28 10.03 10.30 9.92 10.00 5.5M
2022-01-27 10.76 10.80 9.90 10.04 9.0M
2022-01-26 10.63 10.87 10.27 10.85 7.2M
2022-01-25 11.19 11.19 10.50 10.56 8.8M
2022-01-24 11.01 11.49 10.83 11.20 10.8M
2022-01-21 10.87 11.30 10.82 10.93 9.8M
2022-01-20 11.35 11.60 10.98 11.01 13.2M
2022-01-19 11.28 11.75 11.22 11.44 17.5M
2022-01-18 11.23 11.60 10.92 11.28 22.5M
2022-01-17 10.65 11.56 10.57 11.50 33.4M
2022-01-14 9.98 10.55 9.84 10.52 18.0M
2022-01-13 10.15 10.25 10.01 10.02 6.1M
2022-01-12 10.24 10.31 10.07 10.19 8.7M
2022-01-11 10.48 10.65 10.23 10.32 11.1M
2022-01-10 10.13 10.83 9.84 10.60 21.2M
2022-01-07 10.01 10.28 9.92 10.12 10.5M
2022-01-06 10.02 10.13 10.00 10.04 6.1M
2022-01-05 10.30 10.55 9.96 10.07 10.2M
2022-01-04 9.80 10.24 9.79 10.20 12.9M