捷顺科技（002609）历史行情
以下为捷顺科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 7.770 | 8.000 | 8.030 | 7.650 | 0.190 | 2.433% | 6.74万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.820 | 7.810 | 7.940 | 7.750 | -0.060 | -0.762% | 5.07万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.950 | 7.870 | 7.980 | 7.830 | -0.090 | -1.131% | 423.91万 | 0.33亿 | 0.922% |
| 2026-10-06 | 7.950 | 7.870 | 7.980 | 7.830 | -0.090 | -1.131% | 423.91万 | 0.33亿 | 0.922% |
| 2026-10-05 | 7.950 | 7.870 | 7.980 | 7.830 | -0.090 | -1.131% | 423.91万 | 0.33亿 | 0.922% |
| 2026-10-02 | 7.950 | 7.870 | 7.980 | 7.830 | -0.090 | -1.131% | 423.91万 | 0.33亿 | 0.922% |
| 2026-10-01 | 7.950 | 7.870 | 7.980 | 7.830 | -0.090 | -1.131% | 423.91万 | 0.33亿 | 0.922% |
| 2026-09-30 | 7.950 | 7.870 | 7.980 | 7.830 | -0.090 | -1.131% | 4.24万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.860 | 7.960 | 8.010 | 7.850 | 0.060 | 0.759% | 5.98万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.820 | 7.900 | 7.990 | 7.760 | 0.090 | 1.152% | 7.04万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.750 | 7.810 | 7.900 | 7.720 | 0.040 | 0.515% | 525.61万 | 0.41亿 | 1.144% |
| 2026-09-24 | 7.750 | 7.810 | 7.900 | 7.720 | 0.040 | 0.515% | 5.26万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.820 | 7.770 | 7.850 | 7.730 | -0.070 | -0.893% | 3.25万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.840 | 7.840 | 7.890 | 7.770 | 0.040 | 0.513% | 4.00万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.630 | 7.800 | 7.860 | 7.600 | 0.170 | 2.228% | 5.41万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.650 | 7.630 | 7.740 | 7.590 | 0.000 | 0.000% | 3.71万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.530 | 7.630 | 7.650 | 7.490 | 0.040 | 0.527% | 3.85万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.550 | 7.590 | 7.630 | 7.430 | 0.070 | 0.931% | 5.16万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.660 | 7.520 | 7.720 | 7.520 | -0.150 | -1.956% | 4.25万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.550 | 7.670 | 7.700 | 7.550 | 0.070 | 0.921% | 3.77万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.720 | 7.600 | 7.720 | 7.520 | -0.140 | -1.809% | 5.01万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.750 | 7.740 | 7.820 | 7.700 | -0.050 | -0.642% | 2.64万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.840 | 7.790 | 7.870 | 7.740 | -0.090 | -1.142% | 3.67万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.860 | 7.880 | 7.940 | 7.800 | 0.030 | 0.382% | 3.99万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.920 | 7.850 | 7.930 | 7.790 | -0.010 | -0.127% | 4.90万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.930 | 7.860 | 8.050 | 7.830 | -0.030 | -0.380% | 6.74万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.000 | 7.890 | 8.060 | 7.880 | -0.070 | -0.879% | 5.89万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.960 | 7.960 | 8.070 | 7.910 | -0.040 | -0.500% | 4.79万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.940 | 8.000 | 8.060 | 7.890 | 0.090 | 1.138% | 7.46万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.750 | 7.910 | 7.950 | 7.700 | 0.140 | 1.802% | 6.48万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.730 | 7.770 | 7.840 | 7.720 | 0.040 | 0.517% | 4.55万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.800 | 7.730 | 7.810 | 7.700 | -0.070 | -0.897% | 4.43万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.760 | 7.800 | 7.880 | 7.660 | 0.010 | 0.128% | 6.18万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.500 | 7.790 | 7.800 | 7.500 | 0.230 | 3.042% | 6.50万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.650 | 7.560 | 7.700 | 7.400 | -0.100 | -1.305% | 7.20万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.690 | 7.660 | 7.710 | 7.580 | -0.030 | -0.390% | 5.24万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.600 | 7.690 | 7.720 | 7.540 | 0.140 | 1.854% | 4.78万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.650 | 7.550 | 7.710 | 7.540 | -0.160 | -2.075% | 5.70万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.840 | 7.710 | 7.840 | 7.610 | -0.120 | -1.533% | 5.99万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.800 | 7.830 | 7.860 | 7.680 | 0.040 | 0.513% | 4.80万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.750 | 7.790 | 7.800 | 7.660 | 0.050 | 0.646% | 4.24万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.880 | 7.740 | 7.960 | 7.730 | -0.100 | -1.276% | 5.32万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.850 | 7.840 | 7.920 | 7.810 | 0.020 | 0.256% | 3.06万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.900 | 7.820 | 7.940 | 7.790 | -0.110 | -1.387% | 4.85万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.820 | 7.930 | 7.960 | 7.700 | 0.080 | 1.019% | 5.94万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.860 | 7.850 | 7.890 | 7.690 | -0.030 | -0.381% | 6.15万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.800 | 7.880 | 8.000 | 7.770 | 0.050 | 0.639% | 5.99万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.880 | 7.830 | 7.990 | 7.780 | -0.010 | -0.128% | 7.16万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.790 | 7.840 | 7.930 | 7.750 | 0.060 | 0.771% | 6.07万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.700 | 7.780 | 7.790 | 7.640 | 0.100 | 1.302% | 6.15万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.500 | 7.680 | 7.740 | 7.410 | 0.230 | 3.087% | 7.97万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.510 | 7.450 | 7.640 | 7.440 | -0.090 | -1.194% | 5.08万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.500 | 7.540 | 7.570 | 7.410 | 0.090 | 1.208% | 4.71万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.350 | 7.450 | 7.500 | 7.310 | 0.060 | 0.812% | 4.40万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.250 | 7.390 | 7.400 | 7.250 | 0.140 | 1.931% | 3.60万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.250 | 7.250 | 7.390 | 7.230 | -0.060 | -0.821% | 6.52万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.180 | 7.310 | 7.320 | 7.160 | 0.110 | 1.528% | 4.36万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.320 | 7.200 | 7.340 | 7.170 | -0.150 | -2.041% | 5.15万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.270 | 7.350 | 7.400 | 7.180 | 0.030 | 0.410% | 7.91万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.300 | 7.320 | 7.470 | 7.160 | 0.090 | 1.245% | 8.40万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.500 | 7.230 | 7.570 | 7.210 | -0.270 | -3.600% | 8.24万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.270 | 7.500 | 7.630 | 7.210 | 0.210 | 2.881% | 10.48万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.200 | 7.290 | 7.360 | 7.150 | 0.090 | 1.250% | 5.95万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.120 | 7.200 | 7.210 | 6.980 | 0.090 | 1.266% | 4.78万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.300 | 7.110 | 7.370 | 7.080 | -0.220 | -3.001% | 8.90万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.150 | 7.330 | 7.500 | 7.090 | 0.150 | 2.089% | 8.22万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.170 | 7.180 | 7.300 | 7.080 | -0.070 | -0.966% | 5.57万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.210 | 7.250 | 7.320 | 7.120 | 0.040 | 0.555% | 4.96万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.430 | 7.210 | 7.430 | 7.200 | -0.220 | -2.961% | 5.49万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.550 | 7.430 | 7.610 | 7.390 | -0.090 | -1.197% | 4.88万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.520 | 7.520 | 7.630 | 7.450 | 0.010 | 0.133% | 6.24万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.620 | 7.510 | 7.760 | 7.500 | -0.160 | -2.086% | 7.04万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.620 | 7.670 | 7.820 | 7.520 | 0.050 | 0.656% | 7.39万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.420 | 7.620 | 7.640 | 7.310 | 0.210 | 2.834% | 7.49万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.550 | 7.410 | 7.550 | 7.300 | -0.100 | -1.332% | 7.29万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.790 | 7.510 | 7.860 | 7.410 | -0.210 | -2.720% | 10.20万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.770 | 7.720 | 7.890 | 7.500 | -0.110 | -1.405% | 9.79万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.660 | 7.830 | 7.880 | 7.370 | 0.160 | 2.086% | 13.75万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.440 | 7.670 | 7.830 | 7.400 | 0.200 | 2.677% | 9.69万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.330 | 7.470 | 7.480 | 7.130 | 0.060 | 0.810% | 9.09万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.510 | 7.410 | 7.530 | 7.370 | -0.100 | -1.332% | 4.25万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.500 | 7.510 | 7.580 | 7.400 | -0.060 | -0.793% | 5.41万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.490 | 7.570 | 7.690 | 7.380 | 0.080 | 1.068% | 8.22万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.430 | 7.490 | 7.600 | 7.410 | 0.080 | 1.080% | 6.11万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.390 | 7.410 | 7.480 | 7.310 | 0.100 | 1.368% | 5.32万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.410 | 7.310 | 7.450 | 7.080 | -0.170 | -2.273% | 9.85万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.550 | 7.480 | 7.760 | 7.370 | -0.150 | -1.966% | 9.95万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.550 | 7.630 | 7.820 | 7.450 | 0.120 | 1.598% | 7.19万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.460 | 7.510 | 7.740 | 7.400 | -0.200 | -2.594% | 7.57万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.640 | 7.710 | 7.830 | 7.530 | 0.100 | 1.314% | 6.37万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.800 | 7.610 | 7.840 | 7.580 | -0.210 | -2.685% | 7.44万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.900 | 7.820 | 7.980 | 7.760 | -0.076 | -0.963% | 5.72万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.056 | 7.896 | 8.056 | 7.866 | -0.160 | -1.986% | 7.28万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.736 | 8.056 | 8.136 | 7.666 | 0.370 | 4.814% | 12.72万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.006 | 7.686 | 8.026 | 7.666 | -0.300 | -3.757% | 9.52万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.936 | 7.986 | 8.026 | 7.776 | 0.050 | 0.630% | 9.19万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.186 | 7.936 | 8.216 | 7.876 | -0.260 | -3.172% | 11.88万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.186 | 8.196 | 8.286 | 8.046 | -0.080 | -0.967% | 6.79万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.406 | 8.276 | 8.406 | 8.166 | -0.030 | -0.361% | 6.78万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.226 | 8.306 | 8.406 | 8.056 | 0.130 | 1.590% | 9.44万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.566 | 8.176 | 8.646 | 8.146 | -0.320 | -3.766% | 12.70万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.436 | 8.496 | 8.606 | 8.286 | 0.000 | 0.000% | 10.67万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.336 | 8.496 | 8.506 | 8.266 | 0.170 | 2.042% | 8.85万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.296 | 8.326 | 8.356 | 8.206 | 0.040 | 0.483% | 7.90万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.326 | 8.286 | 8.426 | 8.216 | -0.070 | -0.838% | 9.33万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.716 | 8.356 | 8.766 | 8.316 | -0.340 | -3.910% | 11.42万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.606 | 8.696 | 8.726 | 8.516 | 0.110 | 1.281% | 10.19万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.716 | 8.586 | 8.786 | 8.456 | -0.110 | -1.265% | 12.79万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.656 | 8.696 | 8.716 | 8.526 | 0.040 | 0.462% | 10.71万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.576 | 8.656 | 8.706 | 8.546 | 0.080 | 0.933% | 9.04万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.566 | 8.576 | 8.586 | 8.466 | 0.000 | 0.000% | 9.09万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.656 | 8.576 | 8.706 | 8.506 | 0.060 | 0.705% | 12.62万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.266 | 8.516 | 8.686 | 8.266 | 0.330 | 4.031% | 20.79万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.986 | 8.186 | 8.196 | 7.956 | 0.210 | 2.633% | 7.68万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.166 | 7.976 | 8.236 | 7.936 | -0.230 | -2.803% | 10.15万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.086 | 8.206 | 8.276 | 7.826 | -0.040 | -0.485% | 16.49万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.226 | 8.246 | 8.296 | 8.086 | 0.020 | 0.243% | 7.49万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.336 | 8.226 | 8.446 | 8.176 | -0.110 | -1.320% | 8.18万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.196 | 8.336 | 8.406 | 8.156 | 0.100 | 1.214% | 6.10万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.316 | 8.236 | 8.336 | 8.136 | -0.110 | -1.318% | 8.44万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.316 | 8.346 | 8.376 | 8.246 | 0.030 | 0.361% | 6.66万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.386 | 8.316 | 8.506 | 8.236 | -0.080 | -0.953% | 7.30万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.236 | 8.396 | 8.416 | 8.206 | 0.190 | 2.315% | 8.11万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.386 | 8.206 | 8.406 | 8.196 | -0.140 | -1.677% | 6.36万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.316 | 8.346 | 8.406 | 8.226 | 0.110 | 1.336% | 6.35万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.276 | 8.236 | 8.366 | 8.196 | 0.000 | 0.000% | 4.73万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.316 | 8.316 | 8.426 | 8.306 | 0.000 | 0.000% | 5.40万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.426 | 8.236 | 8.456 | 8.216 | 0.000 | 0.000% | 6.46万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.206 | 8.476 | 8.486 | 8.186 | 0.000 | 0.000% | 10.85万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.956 | 8.046 | 8.086 | 7.896 | 0.000 | 0.000% | 5.86万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.176 | 7.956 | 8.236 | 7.926 | 0.000 | 0.000% | 7.15万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.316 | 8.186 | 8.356 | 8.116 | 0.000 | 0.000% | 6.36万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.536 | 8.376 | 8.616 | 8.286 | 0.000 | 0.000% | 11.20万 | 0.00亿 | 0.000% |