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
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 48.01 48.69 47.64 48.23 0.9M
2021-12-30 47.08 48.05 47.06 47.99 1.1M
2021-12-29 47.00 47.67 46.63 47.31 0.8M
2021-12-28 46.53 47.14 46.29 47.04 0.6M
2021-12-27 47.32 47.39 46.15 46.66 1.0M
2021-12-24 47.70 47.71 46.59 47.31 1.0M
2021-12-23 48.55 48.59 47.31 47.53 1.1M
2021-12-22 48.49 49.15 48.23 48.54 1.2M
2021-12-21 47.60 48.84 47.47 48.75 1.3M
2021-12-20 48.69 49.37 47.15 47.34 1.3M
2021-12-17 49.16 49.52 48.40 48.42 1.0M
2021-12-16 48.84 49.20 48.34 49.17 1.0M
2021-12-15 48.02 49.32 47.85 48.61 1.5M
2021-12-14 47.54 48.80 47.44 47.79 1.0M
2021-12-13 48.02 48.21 47.35 47.43 1.1M
2021-12-10 48.44 48.44 47.69 48.12 0.6M
2021-12-09 47.69 48.85 47.69 48.36 0.8M
2021-12-08 48.20 48.78 47.81 47.90 1.0M
2021-12-07 49.91 50.29 47.54 47.81 1.4M
2021-12-06 50.52 50.90 49.12 49.89 0.9M
2021-12-03 51.25 51.90 50.50 51.01 1.0M
2021-12-02 52.05 52.73 50.39 50.92 1.4M
2021-12-01 51.19 52.07 50.68 52.05 1.4M
2021-11-30 50.55 52.00 50.16 51.19 1.9M
2021-11-29 48.45 51.14 48.45 50.53 1.4M
2021-11-26 50.53 50.53 48.85 49.23 1.2M
2021-11-25 50.30 50.97 49.49 50.55 1.0M
2021-11-24 50.45 50.83 49.85 50.00 0.8M
2021-11-23 50.78 51.81 50.02 50.46 0.9M
2021-11-22 51.07 51.51 50.51 50.78 0.9M
2021-11-19 50.08 51.15 49.62 51.07 1.0M
2021-11-18 49.82 50.96 49.47 50.54 1.3M
2021-11-17 49.62 50.33 48.78 49.85 0.9M
2021-11-16 50.91 50.92 48.92 48.93 1.2M
2021-11-15 50.55 51.08 50.14 50.72 1.2M
2021-11-12 49.63 50.77 49.35 50.60 1.5M
2021-11-11 50.00 50.15 49.35 49.53 1.0M
2021-11-10 49.42 50.32 48.97 49.98 1.2M
2021-11-09 48.08 50.19 48.08 49.47 1.4M
2021-11-08 47.69 48.92 46.59 48.46 1.1M
2021-11-05 47.58 48.52 47.23 47.81 1.1M
2021-11-04 46.94 48.05 46.92 47.57 0.9M
2021-11-03 47.31 47.70 45.35 47.59 1.1M
2021-11-02 46.73 48.95 46.73 47.85 1.9M
2021-11-01 46.15 46.78 45.90 46.39 0.6M
2021-10-29 47.58 47.99 45.85 46.15 1.4M
2021-10-28 50.45 50.45 47.82 47.99 1.2M
2021-10-27 49.85 52.42 49.85 51.31 1.7M
2021-10-26 49.32 49.99 49.25 49.48 0.3M
2021-10-25 49.39 49.99 48.55 49.91 0.4M
2021-10-22 49.21 49.59 48.89 48.89 0.2M
2021-10-21 49.81 49.90 49.08 49.25 0.4M
2021-10-20 49.48 49.91 49.48 49.81 0.2M
2021-10-19 50.39 50.62 49.46 49.74 0.4M
2021-10-18 51.15 51.19 50.09 50.54 0.2M
2021-10-15 50.62 51.69 50.45 50.48 0.3M
2021-10-14 50.75 51.22 50.09 51.09 0.4M
2021-10-13 50.68 50.77 49.25 50.72 0.4M
2021-10-12 52.29 52.31 50.37 50.46 0.4M
2021-10-11 50.44 52.45 50.00 52.22 0.8M
2021-10-08 50.12 51.23 49.86 50.12 0.4M
2021-09-30 49.75 50.29 49.52 50.12 0.4M
2021-09-29 48.89 50.30 48.55 49.75 0.7M
2021-09-28 49.99 50.29 48.69 48.89 0.7M
2021-09-27 52.92 53.13 49.55 49.73 0.9M
2021-09-24 54.29 54.61 52.22 52.32 1.3M
2021-09-23 53.74 54.62 53.47 54.62 0.7M
2021-09-22 52.78 54.23 51.69 54.12 0.7M
2021-09-17 54.92 55.64 52.76 52.94 1.0M
2021-09-16 56.17 56.27 55.00 55.09 1.0M
2021-09-15 57.70 57.72 56.13 56.46 0.7M
2021-09-14 56.48 57.85 55.47 57.82 1.4M
2021-09-13 55.78 56.91 54.32 56.21 1.1M
2021-09-10 58.23 58.26 55.69 56.03 1.1M
2021-09-09 55.15 57.69 54.92 57.65 1.9M
2021-09-08 57.69 58.12 54.85 55.00 1.7M
2021-09-07 57.28 58.08 56.80 58.00 0.9M
2021-09-06 57.36 58.02 56.23 57.42 1.0M
2021-09-03 56.80 57.90 56.46 57.75 1.1M
2021-09-02 56.55 57.31 55.39 57.20 1.1M
2021-09-01 59.82 59.82 56.39 56.54 1.7M
2021-08-31 60.60 60.92 58.94 59.95 1.2M
2021-08-30 59.23 61.19 58.54 59.83 1.6M
2021-08-27 62.35 62.77 59.23 59.33 2.0M
2021-08-26 60.59 63.42 60.27 62.35 3.4M
2021-08-25 62.33 63.45 60.49 60.61 3.0M
2021-08-24 58.39 67.69 58.25 63.85 4.2M
2021-08-23 56.45 60.36 56.45 59.23 2.3M
2021-08-20 58.05 58.05 55.77 56.44 1.8M
2021-08-19 61.52 61.54 58.32 58.54 2.9M
2021-08-18 57.85 61.54 57.69 61.08 3.9M
2021-08-17 56.75 60.38 56.18 58.47 3.2M
2021-08-16 55.38 57.29 54.62 56.77 2.0M
2021-08-13 55.39 57.99 55.06 55.63 2.3M
2021-08-12 54.77 55.75 53.87 55.69 1.8M
2021-08-11 56.24 56.79 54.75 55.37 2.3M
2021-08-10 53.08 59.14 53.08 56.52 4.0M
2021-08-09 57.69 61.50 57.13 60.35 2.5M
2021-08-06 58.93 60.23 57.39 58.06 2.9M
2021-08-05 54.52 62.77 54.03 59.85 5.1M
2021-08-04 53.01 54.64 53.01 53.78 1.1M
2021-08-03 53.14 54.45 52.98 53.26 1.1M
2021-08-02 50.05 54.23 49.75 53.22 1.4M
2021-07-30 49.23 50.39 49.22 50.35 0.6M
2021-07-29 49.21 50.66 49.21 49.81 0.7M
2021-07-28 52.82 53.09 49.10 49.16 1.2M
2021-07-27 53.85 54.42 52.58 52.77 1.3M
2021-07-26 52.88 54.78 52.12 54.37 2.0M
2021-07-23 51.51 52.55 51.29 52.52 0.8M
2021-07-22 52.19 52.20 51.40 51.51 0.6M
2021-07-21 52.99 52.99 52.12 52.27 0.5M
2021-07-20 52.10 53.08 52.09 52.45 0.4M
2021-07-19 52.32 53.45 52.01 52.43 0.5M
2021-07-16 51.22 52.91 51.05 52.32 0.7M
2021-07-15 51.66 51.92 50.89 51.25 0.5M
2021-07-14 52.42 52.82 51.46 51.67 0.6M
2021-07-13 53.40 53.40 52.31 52.77 0.6M
2021-07-12 53.00 53.69 52.82 53.39 0.5M
2021-07-09 53.21 53.95 52.80 53.09 0.6M
2021-07-08 52.75 54.09 52.69 53.23 0.7M
2021-07-07 52.25 52.97 52.01 52.75 0.5M
2021-07-06 52.75 52.99 52.15 52.52 0.5M
2021-07-05 52.24 52.75 52.16 52.62 0.4M
2021-07-02 53.05 53.05 51.70 52.00 0.6M
2021-07-01 53.35 54.23 52.69 52.82 0.7M
2021-06-30 53.74 54.08 52.62 53.16 1.0M
2021-06-29 56.39 57.58 53.64 53.69 1.4M
2021-06-28 56.92 57.15 56.39 56.60 0.5M
2021-06-25 56.82 57.39 56.08 56.39 0.8M
2021-06-24 57.44 58.19 56.69 57.39 0.7M
2021-06-23 57.52 57.72 56.62 57.44 0.8M
2021-06-22 58.05 58.89 57.12 57.65 1.2M
2021-06-21 56.58 58.33 56.54 58.33 1.3M
2021-06-18 55.31 57.41 55.23 56.92 1.2M
2021-06-17 55.42 56.36 54.77 55.49 0.7M
2021-06-16 56.86 57.25 55.52 55.85 0.9M
2021-06-15 55.15 56.86 55.15 56.86 1.2M
2021-06-11 56.32 56.83 55.01 55.31 1.1M
2021-06-10 55.76 56.74 55.40 56.65 1.0M
2021-06-09 55.39 56.54 55.15 56.04 1.0M
2021-06-08 55.66 55.66 54.46 55.55 0.6M
2021-06-07 54.59 55.48 54.01 55.42 0.7M
2021-06-04 53.92 54.77 53.78 54.30 0.4M
2021-06-03 53.95 54.89 53.85 53.90 0.6M
2021-06-02 55.39 55.69 53.65 53.94 0.7M
2021-06-01 55.55 56.42 54.62 55.45 0.7M
2021-05-31 54.75 55.90 54.59 55.66 0.9M
2021-05-28 54.72 55.36 54.05 54.54 0.7M
2021-05-27 54.02 54.75 53.85 54.73 0.7M
2021-05-26 53.85 54.92 53.85 54.02 0.8M
2021-05-25 52.90 54.22 52.90 54.03 0.8M
2021-05-24 52.92 53.29 52.30 52.90 0.4M
2021-05-21 53.12 53.39 52.27 52.30 0.5M
2021-05-20 53.54 54.25 52.76 53.12 0.6M
2021-05-19 54.69 54.70 53.51 53.54 0.6M
2021-05-18 53.69 55.77 53.23 54.70 1.0M
2021-05-17 53.15 54.23 52.89 53.71 0.6M
2021-05-14 52.09 53.46 52.02 53.37 0.8M
2021-05-13 51.93 52.83 51.45 52.25 0.6M
2021-05-12 52.31 52.44 51.23 51.94 0.5M
2021-05-11 51.02 52.67 50.79 52.35 0.7M
2021-05-10 52.19 52.48 51.02 51.09 0.7M
2021-05-07 53.25 53.46 52.17 52.19 0.5M
2021-05-06 52.95 53.61 52.31 52.99 0.4M
2021-04-30 54.85 55.19 52.95 52.98 0.8M
2021-04-29 54.08 55.33 53.92 54.86 0.7M
2021-04-28 53.93 54.43 53.75 54.05 0.4M
2021-04-27 55.00 55.03 53.91 54.00 0.7M
2021-04-26 54.32 55.35 54.32 54.68 0.7M
2021-04-23 55.92 55.92 54.32 54.52 0.9M
2021-04-22 55.38 56.53 55.38 55.71 0.8M
2021-04-21 57.00 57.23 55.36 55.45 1.2M
2021-04-20 57.34 57.68 56.92 56.98 1.2M
2021-04-19 56.92 57.99 56.92 57.34 1.5M
2021-04-16 59.98 59.98 56.62 57.92 2.7M
2021-04-15 65.39 65.99 62.65 62.90 1.5M
2021-04-14 63.08 65.07 61.30 64.86 1.6M
2021-04-13 61.32 64.97 61.00 63.56 1.5M
2021-04-12 67.71 69.39 62.70 63.09 2.5M
2021-04-09 61.12 64.71 60.55 64.29 2.1M
2021-04-08 60.66 62.67 59.78 61.67 1.4M
2021-04-07 60.62 60.86 59.75 60.66 0.9M
2021-04-06 58.85 60.73 58.85 60.37 1.1M
2021-04-02 58.32 59.14 58.08 58.55 0.7M
2021-04-01 58.46 58.82 57.71 58.55 0.7M
2021-03-31 59.67 59.86 57.78 58.51 1.1M
2021-03-30 60.77 63.29 59.89 59.92 1.7M
2021-03-29 60.00 63.79 59.45 61.65 1.8M
2021-03-26 58.78 60.44 58.62 59.23 1.0M
2021-03-25 59.92 60.51 58.30 58.89 1.2M
2021-03-24 59.46 60.59 59.05 60.05 1.2M
2021-03-23 61.87 62.13 59.01 59.75 1.8M
2021-03-22 62.77 63.41 60.96 61.87 2.4M
2021-03-19 55.65 66.15 55.21 63.01 3.8M
2021-03-18 55.95 57.31 55.46 55.65 1.1M
2021-03-17 54.48 56.14 54.01 56.00 1.0M
2021-03-16 53.35 54.63 53.18 54.46 0.6M
2021-03-15 53.32 53.75 52.59 53.57 0.4M
2021-03-12 54.29 54.62 53.20 53.31 0.7M
2021-03-11 53.85 54.69 53.46 54.29 0.6M
2021-03-10 56.07 56.55 53.39 53.62 0.9M
2021-03-09 57.69 57.70 54.62 55.32 1.3M
2021-03-08 59.12 61.39 57.92 58.15 1.8M
2021-03-05 56.92 57.89 56.20 57.65 0.7M
2021-03-04 57.44 58.73 57.02 57.27 0.9M
2021-03-03 58.08 59.22 56.93 57.93 1.0M
2021-03-02 56.97 57.93 56.32 57.93 1.0M
2021-03-01 55.00 57.22 55.00 57.20 0.9M
2021-02-26 54.63 55.83 54.09 55.00 0.6M
2021-02-25 56.47 57.15 54.98 55.00 0.7M
2021-02-24 56.90 57.54 55.93 56.62 0.7M
2021-02-23 56.17 57.85 54.73 56.90 1.0M
2021-02-22 57.05 58.36 56.16 56.23 1.0M
2021-02-19 56.09 57.45 55.65 57.05 0.9M
2021-02-18 54.30 56.85 54.30 56.04 1.1M
2021-02-10 53.92 54.38 53.00 54.19 0.7M
2021-02-09 52.08 54.23 52.08 53.75 1.0M
2021-02-08 53.85 54.52 51.87 52.22 1.0M
2021-02-05 55.35 56.47 53.71 53.76 1.0M
2021-02-04 57.01 58.14 54.16 55.27 1.1M
2021-02-03 60.35 60.35 56.83 57.02 1.5M
2021-02-02 62.28 62.28 60.24 60.61 1.0M
2021-02-01 61.02 63.16 60.40 62.74 1.0M
2021-01-29 64.46 64.59 59.68 61.65 1.7M
2021-01-28 64.01 65.60 64.01 64.11 0.7M
2021-01-27 65.14 66.15 63.92 64.61 0.8M
2021-01-26 65.62 67.42 65.12 65.28 0.9M
2021-01-25 67.65 69.05 66.18 66.27 1.1M
2021-01-22 67.70 68.42 66.61 67.22 1.2M
2021-01-21 70.28 70.29 66.54 68.51 1.9M
2021-01-20 72.31 73.22 70.43 70.77 1.2M
2021-01-19 70.92 73.04 69.77 71.75 1.6M
2021-01-18 70.00 73.23 69.92 71.18 1.7M
2021-01-15 66.62 71.35 66.15 70.77 1.8M
2021-01-14 68.31 68.31 63.85 66.73 1.3M
2021-01-13 70.15 70.60 67.40 67.54 1.3M
2021-01-12 67.62 70.62 66.94 70.15 1.4M
2021-01-11 68.93 70.60 67.08 67.55 1.2M
2021-01-08 72.00 72.00 68.37 68.98 1.5M
2021-01-07 75.08 75.76 72.15 72.35 2.0M
2021-01-06 76.15 78.85 74.71 75.63 2.5M
2021-01-05 72.91 79.22 72.06 77.05 3.3M
2021-01-04 71.92 73.75 71.81 72.90 2.2M