捷强装备

300875
🏛️ 中国 →
42.66
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 41.84 42.06 41.42 42.02 326.2K
09:35 41.97 42.46 41.80 42.31 215.3K
09:40 42.35 42.69 42.19 42.21 264.3K
09:45 42.20 42.23 41.93 41.93 154.3K
09:50 41.88 41.88 41.60 41.60 108.0K
09:55 41.63 41.93 41.55 41.83 95.5K
10:00 41.82 41.89 41.71 41.80 90.7K
10:05 41.80 42.08 41.73 42.04 51.1K
10:10 42.05 42.35 42.05 42.32 136.6K
10:15 42.31 42.62 42.29 42.51 298.3K
10:20 42.49 42.86 42.31 42.83 235.5K
10:25 42.82 43.05 42.75 42.81 341.2K
10:30 42.81 43.33 42.81 43.16 329.4K
10:35 43.10 43.51 42.88 43.50 413.8K
10:40 43.50 43.50 43.16 43.25 318.3K
10:45 43.20 43.30 42.90 42.95 242.6K
10:50 42.90 42.91 42.72 42.85 139.8K
10:55 42.85 42.89 42.73 42.89 103.3K
11:00 42.91 42.92 42.82 42.84 64.5K
11:05 42.84 42.99 42.80 42.92 50.5K
11:10 42.83 42.84 42.80 42.83 39.8K
11:15 42.83 42.84 42.62 42.65 70.5K
11:20 42.64 42.64 42.47 42.47 69.7K
11:25 42.48 42.60 42.42 42.52 69.1K
13:00 42.54 42.54 42.29 42.32 87.3K
13:05 42.32 42.37 42.26 42.29 51.4K
13:10 42.27 42.27 42.20 42.26 59.3K
13:15 42.26 42.29 42.10 42.13 74.5K
13:20 42.12 42.21 42.12 42.14 55.5K
13:25 42.13 42.15 42.02 42.02 52.1K
13:30 42.02 42.06 41.97 42.02 93.2K
13:35 42.03 42.12 42.00 42.08 54.1K
13:40 42.06 42.11 42.00 42.06 33.7K
13:45 42.06 42.18 42.02 42.15 36.1K
13:50 42.15 42.16 41.98 41.98 60.5K
13:55 41.98 42.01 41.88 41.88 36.9K
14:00 41.86 41.94 41.85 41.93 53.9K
14:05 41.95 41.96 41.88 41.95 27.4K
14:10 41.94 41.94 41.81 41.81 62.3K
14:15 41.80 41.85 41.79 41.85 37.3K
14:20 41.85 41.88 41.81 41.81 57.6K
14:25 41.81 41.81 41.70 41.78 44.4K
14:30 41.78 41.85 41.72 41.75 66.9K
14:35 41.75 41.80 41.72 41.74 66.4K
14:40 41.74 41.88 41.67 41.83 90.2K
14:45 41.87 41.87 41.70 41.71 65.7K
14:50 41.71 41.73 41.62 41.65 152.3K
14:55 41.65 41.65 41.61 41.65 65.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 41.70 42.98 41.50 42.66 4.4M
2025-09-29 41.35 41.88 40.50 41.63 4.2M
2025-09-26 41.84 43.55 41.40 41.59 5.8M
2025-09-25 42.90 42.93 41.65 41.66 3.5M
2025-09-24 42.00 43.33 41.41 43.13 3.8M
2025-09-23 43.02 43.42 40.95 42.08 5.0M
2025-09-22 43.22 43.38 42.68 43.25 3.5M
2025-09-19 43.47 44.74 43.22 43.48 4.5M
2025-09-18 44.50 45.28 43.08 43.46 6.4M
2025-09-17 46.90 47.06 44.73 45.15 6.4M
2025-09-16 45.30 45.30 44.31 45.30 4.6M
2025-09-15 45.84 45.99 44.47 45.23 5.6M
2025-09-12 44.09 47.96 43.85 45.91 11.2M
2025-09-11 43.50 44.60 42.89 44.27 4.9M
2025-09-10 43.00 43.86 42.99 43.70 4.1M
2025-09-09 44.38 45.12 42.75 42.99 5.0M
2025-09-08 43.61 44.93 43.45 44.48 5.1M
2025-09-05 43.36 44.14 42.06 43.98 6.5M
2025-09-04 45.91 46.50 41.80 43.79 10.4M
2025-09-03 55.80 55.80 46.52 47.12 11.6M
2025-09-02 52.95 55.77 51.40 55.25 10.4M
2025-09-01 55.14 55.50 53.13 53.70 8.1M
2025-08-29 51.50 55.72 50.51 55.69 12.4M
2025-08-28 52.13 53.50 49.05 51.49 9.0M
2025-08-27 57.00 57.39 52.70 53.01 13.2M
2025-08-26 60.00 60.00 57.50 58.25 10.6M
2025-08-25 56.79 60.55 56.00 60.47 17.2M
2025-08-22 55.43 56.76 54.71 56.56 8.4M
2025-08-21 55.93 56.95 54.82 55.39 7.5M
2025-08-20 56.31 58.15 55.80 56.51 10.4M
2025-08-19 57.96 58.90 55.77 56.40 13.3M
2025-08-18 56.66 59.00 55.75 58.49 17.4M
2025-08-15 55.00 56.42 54.29 56.00 11.6M
2025-08-14 59.58 60.42 55.20 55.29 17.8M
2025-08-13 58.50 65.74 58.14 60.93 19.0M
2025-08-12 63.04 64.99 59.80 60.42 19.6M
2025-08-11 59.01 68.53 59.01 64.86 22.8M
2025-08-08 61.71 69.00 59.87 62.10 24.0M
2025-08-07 59.94 69.00 55.00 61.72 27.8M
2025-08-06 47.80 58.06 47.50 58.06 22.1M
2025-08-05 45.52 50.00 45.52 48.38 18.3M
2025-08-04 42.22 47.29 42.21 45.77 13.3M
2025-08-01 45.69 45.69 43.50 43.77 10.9M
2025-07-31 43.37 47.80 42.40 46.01 14.8M
2025-07-30 44.40 45.58 43.33 43.80 10.3M
2025-07-29 42.13 44.48 42.07 43.83 10.3M
2025-07-28 42.08 43.12 41.90 42.55 6.6M
2025-07-25 42.13 42.35 41.13 42.08 5.8M
2025-07-24 41.84 42.50 41.43 42.24 6.2M
2025-07-23 43.00 43.88 41.90 42.03 9.8M
2025-07-22 41.68 46.00 41.50 44.53 16.8M
2025-07-21 41.64 42.40 41.30 41.82 5.7M
2025-07-18 41.74 42.83 41.50 41.90 7.1M
2025-07-17 40.75 42.88 40.35 42.40 9.8M
2025-07-16 40.53 41.02 39.50 40.60 5.3M
2025-07-15 41.61 42.25 40.00 40.32 7.8M
2025-07-14 42.08 43.15 42.08 42.16 6.2M
2025-07-11 42.62 43.90 41.33 42.88 10.2M
2025-07-10 45.71 45.80 42.89 42.96 15.2M
2025-07-09 44.55 47.33 43.70 47.00 18.9M
2025-07-08 44.42 45.76 44.18 44.32 10.9M
2025-07-07 45.98 46.98 43.61 45.25 13.0M
2025-07-04 43.90 45.98 42.70 45.66 14.0M
2025-07-03 44.60 46.95 42.70 43.66 11.8M
2025-07-02 45.79 48.71 44.67 44.80 17.3M
2025-07-01 45.50 48.88 43.43 46.94 21.6M
2025-06-30 41.41 46.00 41.30 45.49 21.0M
2025-06-27 43.34 43.91 41.30 41.69 16.7M
2025-06-26 40.95 46.69 40.93 44.57 23.5M
2025-06-25 40.01 48.79 40.01 45.12 24.6M
2025-06-24 41.21 46.60 41.21 42.32 24.5M
2025-06-23 49.61 54.14 48.48 51.51 24.8M
2025-06-20 46.78 51.50 45.80 47.43 19.0M
2025-06-19 48.00 55.58 45.45 49.77 28.5M
2025-06-18 43.47 52.58 43.39 51.08 30.0M
2025-06-17 39.20 44.98 36.01 43.94 29.9M
2025-06-16 36.42 37.72 34.05 37.72 19.0M
2025-06-13 28.40 31.43 28.40 31.43 10.4M
2025-06-12 25.94 26.25 25.67 26.19 4.7M
2025-06-11 25.74 26.13 25.51 25.96 6.8M
2025-06-10 26.32 26.99 25.60 25.76 13.5M
2025-06-09 30.11 30.45 29.81 30.22 3.7M
2025-06-06 30.16 30.63 29.80 30.38 4.3M
2025-06-05 30.31 30.63 30.02 30.32 4.4M
2025-06-04 31.22 32.17 30.48 30.67 8.0M
2025-06-03 31.18 32.60 30.60 32.02 9.2M
2025-05-30 30.61 30.78 29.50 30.24 4.8M
2025-05-29 30.42 31.00 30.05 30.87 6.5M
2025-05-28 29.42 31.80 29.00 31.10 10.7M
2025-05-27 30.04 30.19 29.20 29.71 5.0M
2025-05-26 29.51 31.13 28.06 30.00 8.7M
2025-05-23 28.03 30.30 28.01 30.04 10.3M
2025-05-22 27.94 28.79 27.76 28.24 3.7M
2025-05-21 28.82 29.23 27.80 28.18 3.4M
2025-05-20 28.35 28.38 27.85 28.33 2.1M
2025-05-19 28.18 28.45 27.92 28.35 2.3M
2025-05-16 28.47 29.08 28.17 28.18 3.1M
2025-05-15 28.56 28.98 28.19 28.75 4.1M
2025-05-14 29.12 29.70 28.46 28.68 4.6M
2025-05-13 30.54 30.60 28.88 28.97 8.2M
2025-05-12 28.92 32.00 28.52 30.36 11.5M
2025-05-09 29.17 33.58 29.10 30.23 12.8M
2025-05-08 27.81 28.80 27.61 28.58 5.9M
2025-05-07 26.96 28.93 26.90 28.28 6.9M
2025-05-06 25.83 26.63 25.71 26.56 2.7M
2025-04-30 24.78 26.27 24.61 25.53 2.9M
2025-04-29 24.02 24.96 23.72 24.58 2.2M
2025-04-28 25.09 25.56 24.00 24.28 2.9M
2025-04-25 24.48 24.58 24.15 24.17 1.4M
2025-04-24 25.10 25.19 24.41 24.64 1.6M
2025-04-23 25.23 25.50 25.05 25.10 1.4M
2025-04-22 25.85 25.85 25.08 25.23 1.6M
2025-04-21 25.35 25.88 25.20 25.58 1.5M
2025-04-18 25.80 25.88 25.04 25.32 1.8M
2025-04-17 25.55 26.61 25.42 25.73 2.3M
2025-04-16 26.40 26.86 25.22 25.81 2.9M
2025-04-15 26.92 26.92 26.25 26.45 2.0M
2025-04-14 26.44 26.89 26.44 26.63 2.8M
2025-04-11 26.86 27.26 26.44 26.44 4.8M
2025-04-10 26.28 28.40 26.01 27.00 8.9M
2025-04-09 22.28 27.00 21.56 27.00 8.3M
2025-04-08 21.65 23.33 21.62 22.50 2.6M
2025-04-07 25.60 25.60 21.65 21.65 3.7M
2025-04-03 27.16 27.65 26.76 27.06 1.8M
2025-04-02 28.35 28.41 27.28 27.44 2.7M
2025-04-01 26.66 28.72 26.66 28.34 4.2M
2025-03-31 26.45 26.75 25.98 26.61 1.5M
2025-03-28 27.40 27.66 26.70 26.72 2.0M
2025-03-27 27.90 28.25 26.83 27.53 2.3M
2025-03-26 28.25 28.74 27.82 28.08 2.2M
2025-03-25 27.71 29.29 27.49 28.35 3.8M
2025-03-24 29.67 29.77 27.16 27.73 4.0M
2025-03-21 29.67 30.47 29.31 29.86 4.3M
2025-03-20 29.31 30.20 29.00 29.90 3.6M
2025-03-19 29.47 29.99 29.12 29.38 2.4M
2025-03-18 29.79 29.83 29.24 29.54 2.6M
2025-03-17 30.00 30.25 29.70 29.77 2.7M
2025-03-14 30.00 30.30 29.24 29.97 3.7M
2025-03-13 30.22 30.31 29.41 30.10 3.4M
2025-03-12 30.34 30.70 29.96 30.31 3.7M
2025-03-11 29.55 30.41 28.96 30.35 3.6M
2025-03-10 29.95 30.59 29.60 29.96 3.4M
2025-03-07 30.15 31.26 29.65 29.95 5.6M
2025-03-06 30.18 30.61 29.40 30.22 4.7M
2025-03-05 29.80 30.39 29.45 29.83 4.7M
2025-03-04 29.11 31.49 29.09 30.23 7.6M
2025-03-03 28.29 29.48 27.98 28.62 3.0M
2025-02-28 29.57 29.57 27.96 28.08 2.9M
2025-02-27 30.18 30.89 29.00 29.32 3.9M
2025-02-26 29.54 30.49 29.31 30.30 4.0M
2025-02-25 28.92 29.80 28.69 29.46 3.2M
2025-02-24 29.43 30.19 29.20 29.38 4.5M
2025-02-21 29.01 30.18 28.48 29.75 5.7M
2025-02-20 28.47 29.30 28.16 28.82 5.4M
2025-02-19 26.80 28.51 26.80 28.49 5.1M
2025-02-18 27.82 27.92 26.79 26.86 2.5M
2025-02-17 27.10 27.84 27.10 27.82 2.6M
2025-02-14 27.03 27.33 26.88 27.26 2.1M
2025-02-13 28.16 28.16 27.11 27.15 2.8M
2025-02-12 27.54 28.18 27.45 27.92 2.6M
2025-02-11 28.02 28.35 27.37 27.71 3.4M
2025-02-10 26.87 28.10 26.87 28.07 3.9M
2025-02-07 26.43 27.17 26.30 26.81 3.3M
2025-02-06 25.95 26.46 25.55 26.46 2.4M
2025-02-05 25.10 25.97 25.00 25.76 2.9M
2025-01-27 26.42 26.42 24.62 24.68 3.3M
2025-01-24 25.37 25.94 24.49 25.90 3.6M
2025-01-23 26.50 26.93 25.70 25.79 2.3M
2025-01-22 26.25 26.40 25.90 26.03 1.6M
2025-01-21 26.70 26.97 25.85 26.45 2.3M
2025-01-20 27.37 27.39 26.59 26.75 2.2M
2025-01-17 26.38 27.20 26.14 26.98 2.9M
2025-01-16 26.93 27.28 26.32 26.59 2.8M
2025-01-15 27.88 27.88 26.80 26.85 3.6M
2025-01-14 26.13 27.79 26.13 27.66 5.7M
2025-01-13 27.64 28.77 26.60 26.80 6.5M
2025-01-10 26.85 27.17 25.58 25.64 1.9M
2025-01-09 26.30 27.12 26.12 26.85 1.9M
2025-01-08 26.63 27.28 25.77 26.53 2.2M
2025-01-07 25.87 26.81 25.74 26.81 2.2M
2025-01-06 26.05 26.05 24.82 25.66 1.9M
2025-01-03 27.76 28.00 25.63 25.80 2.5M
2025-01-02 28.67 28.67 27.03 27.43 2.2M