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
2022-12-30 29.99 30.24 29.82 30.24 0.3M
2022-12-29 29.86 30.35 29.70 29.98 0.5M
2022-12-28 30.30 30.39 29.69 29.76 0.4M
2022-12-27 30.42 30.57 29.98 30.20 0.4M
2022-12-26 29.82 30.47 29.60 30.30 0.3M
2022-12-23 29.77 30.14 29.60 29.91 0.2M
2022-12-22 30.81 30.83 29.80 29.88 0.5M
2022-12-21 31.31 31.50 30.50 30.60 0.4M
2022-12-20 31.18 31.39 30.94 31.31 0.4M
2022-12-19 31.70 31.89 30.81 30.94 0.6M
2022-12-16 32.17 32.28 31.55 31.73 0.6M
2022-12-15 32.17 32.54 32.17 32.30 0.4M
2022-12-14 32.61 32.90 32.10 32.21 0.6M
2022-12-13 33.47 33.47 32.61 32.61 0.7M
2022-12-12 33.00 33.34 32.62 33.30 0.7M
2022-12-09 33.30 33.31 32.80 32.93 0.7M
2022-12-08 32.97 33.48 32.70 33.35 1.0M
2022-12-07 33.01 33.30 32.72 32.96 0.5M
2022-12-06 33.49 33.49 33.00 33.04 0.6M
2022-12-05 33.41 33.45 33.21 33.35 0.6M
2022-12-02 33.33 33.45 33.11 33.41 0.5M
2022-12-01 33.37 33.40 33.01 33.20 0.6M
2022-11-30 33.24 33.50 32.98 33.00 0.7M
2022-11-29 32.85 33.86 32.85 33.37 0.9M
2022-11-28 32.65 34.26 32.08 33.34 1.6M
2022-11-25 33.18 33.19 32.73 32.80 0.5M
2022-11-24 33.39 33.75 33.01 33.17 0.6M
2022-11-23 34.73 34.98 33.09 33.38 1.5M
2022-11-22 35.19 35.76 34.74 34.98 1.0M
2022-11-21 34.51 35.81 34.33 35.44 1.1M
2022-11-18 35.09 35.48 34.74 34.77 1.0M
2022-11-17 34.65 35.20 34.40 35.14 0.9M
2022-11-16 34.52 35.54 34.52 35.08 1.3M
2022-11-15 34.32 34.73 33.88 34.52 0.7M
2022-11-14 34.05 34.50 33.70 33.90 0.7M
2022-11-11 35.00 35.19 33.98 34.10 1.2M
2022-11-10 35.39 35.77 34.55 34.55 1.0M
2022-11-09 35.68 35.95 35.28 35.54 1.0M
2022-11-08 35.37 35.90 35.03 35.66 1.1M
2022-11-07 35.24 35.75 34.75 35.46 1.1M
2022-11-04 35.18 35.69 34.75 35.27 1.1M
2022-11-03 33.65 35.68 33.65 35.28 1.2M
2022-11-02 34.60 35.28 34.34 34.88 0.9M
2022-11-01 34.55 34.97 33.93 34.48 0.9M
2022-10-31 32.89 34.36 32.69 34.02 1.3M
2022-10-28 34.09 34.68 32.77 32.96 1.5M
2022-10-27 35.60 35.91 34.52 34.59 1.1M
2022-10-26 33.85 35.80 33.64 35.54 2.0M
2022-10-25 35.14 35.14 33.02 33.89 1.8M
2022-10-24 34.77 36.31 34.77 35.16 1.6M
2022-10-21 35.87 36.16 35.00 35.05 1.2M
2022-10-20 35.98 36.84 35.86 36.08 1.2M
2022-10-19 36.96 37.30 35.98 35.98 1.5M
2022-10-18 37.81 37.81 36.75 37.05 2.0M
2022-10-17 36.60 38.52 36.36 38.12 3.4M
2022-10-14 35.70 37.01 35.31 36.53 2.0M
2022-10-13 35.88 36.63 35.48 35.76 1.5M
2022-10-12 35.65 36.16 34.80 36.00 1.5M
2022-10-11 35.54 37.50 34.34 36.75 2.4M
2022-10-10 37.15 37.99 35.76 36.60 3.0M
2022-09-30 34.47 35.73 34.46 35.37 1.9M
2022-09-29 34.10 35.67 33.46 34.86 2.1M
2022-09-28 33.30 34.97 32.20 33.81 1.8M
2022-09-27 32.80 33.95 32.79 33.31 1.1M
2022-09-26 34.34 34.51 32.33 32.46 1.5M
2022-09-23 33.61 35.90 33.52 34.54 2.4M
2022-09-22 32.70 34.11 32.66 33.61 1.4M
2022-09-21 32.22 33.57 31.25 33.16 0.9M
2022-09-20 31.50 32.36 31.50 32.06 0.5M
2022-09-19 32.21 32.50 31.16 31.37 0.6M
2022-09-16 33.24 33.50 32.08 32.16 1.0M
2022-09-15 34.20 35.99 33.44 33.56 1.5M
2022-09-14 34.14 34.57 33.75 34.32 0.5M
2022-09-13 33.60 34.66 33.59 34.40 0.7M
2022-09-09 33.96 34.17 33.36 33.60 0.4M
2022-09-08 34.28 34.68 33.93 33.93 0.5M
2022-09-07 34.27 34.46 33.80 34.33 0.5M
2022-09-06 34.22 34.75 34.05 34.18 0.6M
2022-09-05 34.30 34.89 33.86 34.16 0.5M
2022-09-02 33.84 34.45 33.66 34.29 0.8M
2022-09-01 33.50 33.59 33.13 33.29 0.4M
2022-08-31 34.08 34.08 33.11 33.31 0.7M
2022-08-30 33.56 34.25 33.19 34.10 0.8M
2022-08-29 33.01 34.10 32.80 33.57 0.5M
2022-08-26 33.90 34.50 33.10 33.55 0.9M
2022-08-25 34.91 35.26 34.25 34.25 0.8M
2022-08-24 35.81 35.98 34.85 34.87 0.9M
2022-08-23 36.23 36.23 35.62 35.79 0.7M
2022-08-22 36.25 36.28 35.73 36.07 0.8M
2022-08-19 37.30 37.77 36.33 36.37 1.3M
2022-08-18 37.59 37.59 37.08 37.29 0.8M
2022-08-17 37.56 37.82 37.29 37.59 0.9M
2022-08-16 38.20 38.27 37.53 37.62 0.9M
2022-08-15 37.79 38.03 37.41 37.96 0.8M
2022-08-12 38.72 38.72 37.68 37.82 1.7M
2022-08-11 38.93 39.46 38.66 38.72 1.6M
2022-08-10 38.77 40.00 38.58 39.35 2.4M
2022-08-09 38.45 39.00 38.08 38.56 1.4M
2022-08-08 38.34 39.09 37.61 38.87 1.6M
2022-08-05 38.97 39.27 37.84 38.38 2.0M
2022-08-04 39.60 39.99 38.62 38.72 2.6M
2022-08-03 38.00 40.65 37.10 40.35 4.6M
2022-08-02 37.91 40.78 37.89 39.24 4.8M
2022-08-01 37.47 38.30 37.46 37.68 0.6M
2022-07-29 38.18 38.30 37.43 37.47 0.6M
2022-07-28 37.81 38.18 37.53 38.12 0.9M
2022-07-27 36.96 37.89 36.50 37.84 1.0M
2022-07-26 37.18 37.21 36.02 36.79 0.6M
2022-07-25 37.85 38.24 36.85 37.00 0.9M
2022-07-22 37.37 38.93 37.05 37.78 1.6M
2022-07-21 37.65 38.09 37.22 37.47 0.9M
2022-07-20 36.65 37.68 36.41 37.47 1.3M
2022-07-19 36.19 36.56 35.95 36.39 0.5M
2022-07-18 34.97 36.45 34.96 36.19 0.6M
2022-07-15 35.99 36.18 35.11 35.15 0.6M
2022-07-14 35.35 36.36 35.00 36.00 0.7M
2022-07-13 35.28 35.53 35.12 35.35 0.4M
2022-07-12 36.00 36.50 35.26 35.26 0.6M
2022-07-11 36.60 36.78 36.05 36.23 0.5M
2022-07-08 36.72 37.32 36.61 37.03 0.5M
2022-07-07 35.62 37.13 35.60 36.85 1.0M
2022-07-06 36.25 36.66 35.52 35.80 0.5M
2022-07-05 37.28 37.48 35.87 36.30 0.8M
2022-07-04 36.60 37.50 36.22 37.37 0.7M
2022-07-01 36.78 37.20 36.40 36.60 0.6M
2022-06-30 36.58 37.44 36.51 36.81 0.7M
2022-06-29 37.80 38.10 36.80 36.81 0.8M
2022-06-28 37.60 38.30 37.58 38.03 0.8M
2022-06-27 38.15 38.15 37.53 37.65 0.6M
2022-06-24 37.85 38.25 37.27 37.73 1.0M
2022-06-23 36.25 37.30 36.02 37.17 0.6M
2022-06-22 37.45 37.76 36.30 36.34 0.6M
2022-06-21 37.40 37.96 37.06 37.44 0.6M
2022-06-20 37.85 37.98 37.20 37.67 0.5M
2022-06-17 37.75 37.75 36.81 37.40 0.6M
2022-06-16 37.98 38.29 37.22 37.49 0.8M
2022-06-15 37.74 38.36 37.44 37.61 0.9M
2022-06-14 38.24 38.24 37.06 37.80 0.7M
2022-06-13 37.21 38.80 37.08 38.24 1.3M
2022-06-10 36.17 38.00 35.85 37.82 2.0M
2022-06-09 36.40 36.86 35.73 35.87 0.7M
2022-06-08 37.17 37.17 35.61 36.40 0.9M
2022-06-07 36.93 37.25 36.23 37.11 0.9M
2022-06-06 36.41 37.25 36.10 36.94 0.8M
2022-06-02 35.50 36.73 35.30 36.51 0.9M
2022-06-01 35.24 36.15 35.21 35.70 0.9M
2022-05-31 35.09 35.30 34.09 35.10 0.7M
2022-05-30 35.17 35.39 34.53 35.06 0.5M
2022-05-27 35.80 35.99 34.73 35.00 0.9M
2022-05-26 35.72 36.75 35.01 36.15 1.3M
2022-05-25 34.95 36.08 34.69 36.05 0.8M
2022-05-24 36.65 37.62 34.62 34.62 1.7M
2022-05-23 35.81 36.68 35.65 36.63 1.0M
2022-05-20 35.58 36.12 35.44 35.81 0.7M
2022-05-19 35.22 36.45 34.88 35.64 1.0M
2022-05-18 35.48 36.72 35.23 36.29 1.1M
2022-05-17 35.94 36.35 35.23 35.65 1.0M
2022-05-16 38.23 38.27 36.06 36.29 1.3M
2022-05-13 38.29 38.96 37.14 37.15 2.3M
2022-05-12 38.46 40.12 37.39 39.39 3.5M
2022-04-22 33.46 33.56 31.62 33.54 1.7M
2022-04-21 36.15 37.08 34.21 34.45 1.0M
2022-04-20 36.68 36.78 35.79 36.12 0.8M
2022-04-19 36.67 37.99 36.62 36.79 1.2M
2022-04-18 36.18 38.08 35.92 37.33 1.3M
2022-04-15 36.25 36.99 35.54 35.99 1.3M
2022-04-14 34.86 38.62 34.86 37.33 2.2M
2022-04-13 35.07 35.75 34.47 34.68 0.7M
2022-04-12 34.61 35.67 34.39 35.53 0.8M
2022-04-11 37.61 37.61 34.52 34.62 1.4M
2022-04-08 38.46 38.49 37.45 37.61 0.9M
2022-04-07 38.69 39.52 38.31 38.63 0.9M
2022-04-06 37.73 38.76 37.70 38.70 0.8M
2022-04-01 37.79 38.26 37.39 37.73 1.0M
2022-03-31 38.89 38.92 38.15 38.15 1.1M
2022-03-30 38.91 39.23 38.79 38.94 0.9M
2022-03-29 40.00 40.30 38.85 38.95 1.4M
2022-03-28 39.24 40.99 38.35 40.20 2.0M
2022-03-25 39.92 40.40 39.26 39.31 1.2M
2022-03-24 39.59 40.54 39.00 39.79 1.3M
2022-03-23 40.25 40.68 39.55 40.02 1.1M
2022-03-22 41.08 41.12 39.68 39.94 1.6M
2022-03-21 40.23 41.18 40.23 40.83 1.5M
2022-03-18 40.79 41.49 40.16 40.85 1.8M
2022-03-17 41.40 42.75 40.46 41.49 3.1M
2022-03-16 40.20 40.62 38.75 39.75 1.8M
2022-03-15 40.01 41.09 38.77 39.19 2.3M
2022-03-14 43.39 43.60 40.77 40.77 3.4M
2022-03-11 45.13 45.39 43.53 44.81 2.9M
2022-03-10 45.00 47.58 43.85 46.19 4.0M
2022-03-09 43.44 45.39 42.67 44.27 3.3M
2022-03-08 46.12 46.15 42.42 43.42 4.0M
2022-03-07 48.31 48.38 46.15 46.29 7.3M
2022-03-04 46.37 52.16 45.77 50.46 10.0M
2022-03-03 44.65 45.08 43.22 43.47 1.6M
2022-03-02 44.85 45.39 44.45 44.56 2.0M
2022-03-01 44.62 46.69 44.44 45.59 3.5M
2022-02-28 44.46 49.16 43.85 45.60 4.9M
2022-02-25 43.09 43.77 42.24 42.29 2.2M
2022-02-24 43.17 45.87 42.35 44.31 3.7M
2022-02-23 42.94 43.37 42.71 43.16 1.9M
2022-02-22 42.35 45.02 42.35 44.06 3.2M
2022-02-21 41.59 41.92 41.17 41.37 0.6M
2022-02-18 40.89 41.53 40.68 41.53 0.8M
2022-02-17 40.62 42.00 40.43 41.65 1.2M
2022-02-16 40.55 41.00 40.31 40.72 0.7M
2022-02-15 40.98 41.13 40.37 40.89 1.1M
2022-02-14 38.99 41.85 38.99 41.20 1.9M
2022-02-11 40.06 40.06 38.47 38.52 0.8M
2022-02-10 40.33 40.61 39.79 39.92 0.5M
2022-02-09 40.09 40.57 39.92 40.38 0.5M
2022-02-08 39.72 40.30 39.29 39.97 0.6M
2022-02-07 39.48 40.00 38.69 39.72 0.7M
2022-01-28 39.27 39.89 38.46 39.29 0.9M
2022-01-27 43.22 43.32 39.23 39.27 1.8M
2022-01-26 45.54 45.54 43.31 43.58 1.8M
2022-01-25 46.35 47.83 46.00 46.18 1.3M
2022-01-24 46.46 46.89 45.79 46.84 0.6M
2022-01-21 46.85 46.92 45.70 46.83 1.6M
2022-01-20 47.14 48.64 46.12 47.81 2.6M
2022-01-19 46.38 46.54 46.00 46.36 0.9M
2022-01-18 46.55 46.83 46.08 46.54 0.9M
2022-01-17 45.85 47.05 45.85 46.55 1.0M
2022-01-14 46.91 47.03 45.55 45.81 0.9M
2022-01-13 47.58 47.59 46.15 46.49 0.9M
2022-01-12 46.99 47.56 46.99 47.55 0.4M
2022-01-11 47.49 47.75 46.94 46.99 0.5M
2022-01-10 47.04 47.60 46.59 47.45 0.5M
2022-01-07 47.84 47.99 46.85 47.05 0.7M
2022-01-06 47.47 48.14 47.40 47.89 0.7M
2022-01-05 48.62 48.82 47.16 47.92 1.2M
2022-01-04 48.08 48.65 47.92 48.65 0.9M