捷佳伟创

300724
🏛️ 中国 →
100.72
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
09:30 93.45 94.00 92.50 92.73 1,500.5K
09:35 92.79 93.89 92.78 93.76 618.5K
09:40 93.75 93.75 93.29 93.41 458.4K
09:45 93.41 93.41 92.52 92.55 581.1K
09:50 92.51 92.82 92.51 92.69 666.3K
09:55 92.68 92.79 92.34 92.34 591.0K
10:00 92.30 92.65 92.15 92.46 515.1K
10:05 92.52 92.85 92.52 92.83 411.3K
10:10 92.79 93.06 92.70 93.00 273.0K
10:15 93.00 93.23 92.70 92.73 212.0K
10:20 92.73 93.02 92.73 92.76 237.3K
10:25 92.77 93.08 92.77 92.94 195.3K
10:30 92.95 93.07 92.73 92.80 202.8K
10:35 92.77 93.10 92.74 92.99 184.4K
10:40 93.07 93.18 93.00 93.05 222.9K
10:45 93.05 93.56 93.01 93.56 369.8K
10:50 93.50 93.57 93.27 93.57 220.7K
10:55 93.57 93.57 93.21 93.21 206.3K
11:00 93.23 93.26 92.93 93.01 179.6K
11:05 93.00 93.02 92.59 92.62 252.7K
11:10 92.62 92.88 92.56 92.59 167.0K
11:15 92.60 92.85 92.56 92.57 246.3K
11:20 92.56 92.90 92.56 92.69 134.4K
11:25 92.83 93.13 92.70 93.10 118.4K
11:30 93.02 93.02 93.02 93.02 2.1K
13:00 93.00 93.10 92.85 92.95 258.3K
13:05 92.95 93.30 92.94 93.28 280.5K
13:10 93.24 93.43 93.15 93.22 289.0K
13:15 93.21 93.26 93.08 93.08 226.1K
13:20 93.03 93.37 93.01 93.30 245.1K
13:25 93.30 93.30 93.09 93.09 110.1K
13:30 93.09 93.10 92.80 92.84 137.3K
13:35 92.84 93.02 92.78 93.02 246.0K
13:40 93.02 93.10 92.77 92.77 159.7K
13:45 92.78 92.99 92.76 92.89 145.1K
13:50 92.92 92.98 92.75 92.88 121.9K
13:55 92.86 92.88 92.58 92.64 218.9K
14:00 92.64 92.73 92.49 92.50 354.6K
14:05 92.50 92.75 92.31 92.65 347.1K
14:10 92.71 92.80 92.56 92.76 122.5K
14:15 92.76 92.83 92.62 92.73 157.0K
14:20 92.70 93.09 92.70 92.95 205.0K
14:25 92.96 93.06 92.85 93.01 224.2K
14:30 93.01 93.44 93.01 93.44 394.4K
14:35 93.45 93.51 93.21 93.30 293.1K
14:40 93.28 93.47 93.28 93.45 300.6K
14:45 93.40 93.85 93.40 93.81 561.0K
14:50 93.77 93.95 93.64 93.94 441.9K
14:55 93.94 94.16 93.92 94.16 322.3K
15:40 94.16 94.16 94.16 94.16 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 96.90 103.28 96.52 100.72 31.8M
2025-09-29 95.35 97.82 94.41 95.85 20.3M
2025-09-26 95.77 97.57 94.80 94.92 17.8M
2025-09-25 96.10 99.27 95.38 96.85 24.2M
2025-09-24 90.87 96.78 90.56 96.09 27.1M
2025-09-23 94.00 95.16 89.08 91.46 23.3M
2025-09-22 93.25 94.24 92.15 94.16 15.2M
2025-09-19 95.44 96.77 92.96 93.25 22.0M
2025-09-18 98.60 101.11 94.39 95.50 33.4M
2025-09-17 97.70 99.62 95.88 98.59 24.7M
2025-09-16 96.08 98.50 93.60 97.69 24.6M
2025-09-15 97.31 99.87 95.98 96.20 21.4M
2025-09-12 98.99 99.68 97.23 97.68 21.7M
2025-09-11 94.03 100.58 93.40 99.29 34.4M
2025-09-10 95.10 96.36 92.98 94.85 24.4M
2025-09-09 99.11 101.30 94.78 95.23 30.1M
2025-09-08 106.67 107.50 97.08 99.10 46.8M
2025-09-05 100.04 108.61 99.20 106.70 51.0M
2025-09-04 114.30 118.93 98.88 100.99 63.4M
2025-09-03 113.00 114.68 108.88 112.64 38.6M
2025-09-02 109.00 118.26 108.87 110.50 48.2M
2025-09-01 99.01 110.29 99.01 108.12 38.7M
2025-08-29 100.00 101.38 96.03 98.76 34.0M
2025-08-28 85.30 101.00 85.30 98.77 56.7M
2025-08-27 86.60 87.97 83.77 84.28 26.6M
2025-08-26 83.74 89.98 81.74 86.77 33.5M
2025-08-25 78.00 85.50 78.00 84.06 34.7M
2025-08-22 75.79 78.10 74.66 77.37 24.6M
2025-08-21 75.68 78.97 75.30 75.99 20.2M
2025-08-20 75.94 78.20 74.64 77.09 26.7M
2025-08-19 73.88 77.39 73.70 74.48 27.8M
2025-08-18 75.50 75.90 73.70 74.25 29.8M
2025-08-15 67.08 76.99 67.04 74.32 40.6M
2025-08-14 68.20 69.88 66.66 67.04 22.7M
2025-08-13 67.20 69.37 66.50 68.20 26.1M
2025-08-12 67.22 67.76 66.21 67.16 18.6M
2025-08-11 66.72 67.59 66.00 67.21 20.2M
2025-08-08 65.30 68.25 65.10 67.28 33.4M
2025-08-07 66.80 66.92 64.81 65.55 20.3M
2025-08-06 67.34 67.87 65.96 66.80 26.1M
2025-08-05 69.67 70.00 66.66 67.93 30.3M
2025-08-04 67.00 70.88 65.88 69.00 57.8M
2025-08-01 61.01 66.19 61.01 66.19 48.4M
2025-07-31 56.64 57.04 54.86 55.16 9.5M
2025-07-30 57.71 57.91 56.44 56.85 8.2M
2025-07-29 56.88 58.19 56.66 57.71 10.8M
2025-07-28 56.89 57.22 56.35 57.03 6.7M
2025-07-25 57.18 57.33 56.68 56.92 6.1M
2025-07-24 56.02 57.20 55.91 57.18 9.6M
2025-07-23 57.06 57.34 55.97 56.03 8.3M
2025-07-22 56.38 57.33 55.86 56.90 9.7M
2025-07-21 55.72 56.57 55.57 56.38 7.4M
2025-07-18 55.66 56.65 55.45 55.72 6.2M
2025-07-17 56.22 56.82 55.26 55.89 8.3M
2025-07-16 55.78 56.30 55.66 55.84 5.3M
2025-07-15 56.12 56.87 55.35 56.01 7.5M
2025-07-14 56.74 56.75 55.98 56.38 6.7M
2025-07-11 57.42 57.75 56.55 56.74 9.2M
2025-07-10 56.95 58.48 56.84 57.48 14.0M
2025-07-09 56.90 57.90 56.68 57.08 11.3M
2025-07-08 53.70 57.97 53.60 57.33 22.2M
2025-07-07 53.85 54.27 53.62 53.71 3.1M
2025-07-04 55.09 55.26 53.90 54.11 6.2M
2025-07-03 55.10 55.20 54.34 54.74 7.0M
2025-07-02 54.20 55.11 53.88 55.07 10.8M
2025-07-01 54.06 54.18 53.45 53.95 5.0M
2025-06-30 53.64 54.39 53.64 54.30 6.3M
2025-06-27 53.27 54.08 53.26 53.40 5.6M
2025-06-26 53.80 54.11 53.01 53.06 6.0M
2025-06-25 53.58 54.13 52.80 54.00 8.0M
2025-06-24 52.22 53.65 52.22 53.61 7.8M
2025-06-23 51.52 52.33 51.05 52.20 4.5M
2025-06-20 51.36 52.67 51.36 51.78 6.3M
2025-06-19 51.62 52.72 51.20 51.39 5.8M
2025-06-18 51.08 51.99 51.06 51.67 3.6M
2025-06-17 51.40 51.67 51.00 51.25 2.7M
2025-06-16 50.85 51.55 50.80 51.37 2.7M
2025-06-13 51.66 52.20 51.01 51.03 5.0M
2025-06-12 52.10 52.16 51.68 51.91 3.4M
2025-06-11 51.90 52.68 51.80 52.30 3.6M
2025-06-10 52.74 52.87 51.47 51.90 4.3M
2025-06-09 51.87 53.06 51.84 52.71 5.2M
2025-06-06 51.95 52.45 51.62 51.90 3.2M
2025-06-05 51.08 51.93 50.80 51.86 4.2M
2025-06-04 50.96 51.68 50.96 51.10 3.5M
2025-06-03 50.61 51.30 50.42 50.89 3.7M
2025-05-30 52.11 52.11 51.51 51.66 3.0M
2025-05-29 51.55 52.39 51.55 52.35 3.4M
2025-05-28 51.90 52.10 51.36 51.53 2.6M
2025-05-27 52.66 52.66 51.58 51.87 3.9M
2025-05-26 53.50 53.85 53.31 53.71 3.2M
2025-05-23 53.85 54.27 53.23 53.24 4.1M
2025-05-22 54.39 54.86 53.80 53.85 3.7M
2025-05-21 54.49 55.26 54.23 54.77 4.2M
2025-05-20 54.50 54.86 53.92 54.50 4.4M
2025-05-19 55.01 55.28 53.63 54.39 7.9M
2025-05-16 55.70 56.69 55.68 56.01 3.9M
2025-05-15 57.01 57.19 55.85 55.87 5.5M
2025-05-14 56.97 57.84 56.17 57.27 7.8M
2025-05-13 58.18 59.24 57.22 57.52 12.5M
2025-05-12 58.01 58.30 57.43 58.10 7.1M
2025-05-09 58.01 58.01 56.84 57.38 6.1M
2025-05-08 56.87 58.60 56.71 58.20 9.5M
2025-05-07 57.12 58.12 56.60 57.03 8.5M
2025-05-06 55.31 56.71 55.25 56.71 7.7M
2025-04-30 54.72 55.68 54.72 54.94 6.0M
2025-04-29 55.26 55.86 54.71 54.78 7.3M
2025-04-28 56.88 57.33 55.36 55.42 7.7M
2025-04-25 57.46 57.93 57.09 57.32 7.8M
2025-04-24 56.63 59.54 56.40 57.71 16.6M
2025-04-23 54.65 55.08 53.77 54.55 6.6M
2025-04-22 53.90 55.47 53.60 54.39 5.7M
2025-04-21 53.80 54.35 53.14 54.14 3.9M
2025-04-18 53.58 53.94 53.18 53.60 3.0M
2025-04-17 53.35 54.15 53.05 53.49 3.4M
2025-04-16 54.50 54.53 53.00 53.55 4.1M
2025-04-15 54.66 54.82 54.20 54.54 3.1M
2025-04-14 55.05 55.40 54.60 54.77 5.3M
2025-04-11 53.26 54.83 53.26 54.23 5.8M
2025-04-10 54.80 55.20 53.83 54.01 8.1M
2025-04-09 51.07 53.20 49.00 52.78 9.2M
2025-04-08 51.50 53.10 50.87 51.97 10.6M
2025-04-07 56.00 57.00 48.71 50.02 13.8M
2025-04-03 61.36 61.85 60.07 60.40 6.2M
2025-04-02 61.65 62.60 61.48 61.90 3.7M
2025-04-01 61.80 63.25 61.59 62.01 6.1M
2025-03-31 63.12 63.33 61.18 61.66 9.1M
2025-03-28 63.61 65.20 63.52 63.67 8.1M
2025-03-27 64.91 65.00 63.42 63.68 8.6M
2025-03-26 63.71 66.49 63.20 65.22 13.3M
2025-03-25 63.44 64.72 63.02 63.70 7.1M
2025-03-24 63.81 65.15 62.38 63.47 8.0M
2025-03-21 64.58 65.51 63.55 63.81 7.5M
2025-03-20 66.17 66.70 64.85 64.88 8.3M
2025-03-19 65.55 67.67 64.80 66.13 14.5M
2025-03-18 65.40 66.21 65.15 65.91 9.1M
2025-03-17 65.01 66.65 65.00 65.34 9.7M
2025-03-14 62.98 64.92 62.70 64.53 11.1M
2025-03-13 64.60 64.84 62.37 62.98 8.7M
2025-03-12 65.70 66.01 64.68 64.68 9.3M
2025-03-11 64.45 65.77 63.76 65.75 10.0M
2025-03-10 63.83 65.43 63.61 65.20 9.6M
2025-03-07 64.40 65.50 62.76 63.81 10.1M
2025-03-06 62.98 64.42 62.98 64.40 10.5M
2025-03-05 63.85 63.98 62.26 62.48 7.0M
2025-03-04 63.70 64.01 62.53 63.85 7.1M
2025-03-03 63.61 65.70 63.61 64.01 9.9M
2025-02-28 65.95 66.38 63.30 63.61 10.2M
2025-02-27 67.52 67.59 65.10 66.05 13.2M
2025-02-26 65.91 67.60 65.90 67.50 15.9M
2025-02-25 65.10 66.59 64.91 65.66 12.0M
2025-02-24 65.40 66.53 64.61 65.94 11.2M
2025-02-21 64.46 65.92 64.46 65.60 10.9M
2025-02-20 64.98 65.36 63.98 65.09 9.4M
2025-02-19 62.26 66.20 62.16 65.23 14.8M
2025-02-18 63.80 64.70 62.28 62.47 11.3M
2025-02-17 64.15 64.36 63.06 63.63 8.4M
2025-02-14 64.00 65.28 63.70 64.13 8.3M
2025-02-13 65.47 65.69 64.07 64.11 7.9M
2025-02-12 64.32 65.73 64.02 65.69 9.0M
2025-02-11 65.68 65.77 64.03 64.62 9.7M
2025-02-10 66.39 66.81 65.07 65.98 11.8M
2025-02-07 63.28 67.34 63.28 66.34 20.9M
2025-02-06 61.10 64.17 60.41 63.71 14.9M
2025-02-05 64.33 64.36 61.31 61.44 14.4M
2025-01-27 64.10 65.90 63.53 64.32 15.5M
2025-01-24 60.52 63.30 60.52 62.70 10.1M
2025-01-23 61.69 62.56 61.22 61.27 7.3M
2025-01-22 61.12 61.49 60.56 61.25 4.5M
2025-01-21 62.00 62.15 60.45 61.55 6.2M
2025-01-20 62.29 63.09 61.50 61.89 6.6M
2025-01-17 61.60 62.80 61.51 62.29 6.6M
2025-01-16 61.47 63.39 61.11 62.08 8.4M
2025-01-15 60.95 62.68 60.38 61.26 9.4M
2025-01-14 58.09 61.32 57.63 61.12 9.0M
2025-01-13 57.05 58.48 56.88 57.96 5.8M
2025-01-10 59.90 60.19 57.53 57.54 7.0M
2025-01-09 59.99 61.48 59.88 60.10 5.5M
2025-01-08 60.66 61.13 58.73 60.36 7.7M
2025-01-07 60.36 60.78 59.36 60.78 5.9M
2025-01-06 60.10 61.10 59.68 60.32 5.9M
2025-01-03 61.65 62.28 59.97 60.10 6.4M
2025-01-02 63.16 63.69 60.73 61.64 8.0M