捷成股份（300182）历史行情
以下为捷成股份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 | 5.020 | 5.560 | 5.730 | 5.010 | 0.550 | 10.978% | 332.61万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.180 | 5.010 | 5.200 | 5.000 | -0.240 | -4.571% | 125.33万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.050 | 5.250 | 5.290 | 4.960 | 0.180 | 3.550% | 19,442.99万 | 10.01亿 | 8.052% |
| 2026-10-06 | 5.050 | 5.250 | 5.290 | 4.960 | 0.180 | 3.550% | 19,442.99万 | 10.01亿 | 8.052% |
| 2026-10-05 | 5.050 | 5.250 | 5.290 | 4.960 | 0.180 | 3.550% | 19,442.99万 | 10.01亿 | 8.052% |
| 2026-10-02 | 5.050 | 5.250 | 5.290 | 4.960 | 0.180 | 3.550% | 19,442.99万 | 10.01亿 | 8.052% |
| 2026-10-01 | 5.050 | 5.250 | 5.290 | 4.960 | 0.180 | 3.550% | 19,442.99万 | 10.01亿 | 8.052% |
| 2026-09-30 | 5.050 | 5.250 | 5.290 | 4.960 | 0.180 | 3.550% | 194.43万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.960 | 5.070 | 5.120 | 4.920 | 0.070 | 1.400% | 119.16万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.920 | 5.000 | 5.090 | 4.810 | 0.090 | 1.833% | 105.60万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.990 | 4.910 | 5.040 | 4.910 | -0.080 | -1.603% | 5,943.12万 | 2.95亿 | 2.461% |
| 2026-09-24 | 4.990 | 4.910 | 5.040 | 4.910 | -0.080 | -1.603% | 59.43万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.110 | 4.990 | 5.120 | 4.970 | -0.150 | -2.918% | 85.70万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.100 | 5.140 | 5.190 | 5.080 | 0.060 | 1.181% | 117.38万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.030 | 5.080 | 5.100 | 4.990 | 0.060 | 1.195% | 93.41万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.010 | 5.020 | 5.060 | 4.970 | 0.000 | 0.000% | 76.12万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.910 | 5.020 | 5.040 | 4.900 | 0.080 | 1.619% | 79.24万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.880 | 4.940 | 4.970 | 4.840 | 0.030 | 0.611% | 59.28万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.040 | 4.910 | 5.090 | 4.900 | -0.140 | -2.772% | 75.81万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.000 | 5.050 | 5.100 | 4.970 | -0.010 | -0.198% | 66.08万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.010 | 5.060 | 5.100 | 4.910 | -0.010 | -0.197% | 106.17万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.190 | 5.070 | 5.200 | 5.060 | -0.130 | -2.500% | 88.89万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.350 | 5.200 | 5.390 | 5.160 | -0.200 | -3.704% | 127.92万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.360 | 5.400 | 5.520 | 5.260 | 0.050 | 0.935% | 153.71万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.220 | 5.350 | 5.380 | 5.180 | 0.130 | 2.490% | 157.05万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.190 | 5.220 | 5.490 | 5.130 | 0.110 | 2.153% | 230.33万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.260 | 5.110 | 5.480 | 5.090 | -0.150 | -2.852% | 204.78万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.380 | 5.260 | 5.500 | 5.230 | -0.250 | -4.537% | 202.00万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.440 | 5.510 | 5.570 | 5.350 | 0.130 | 2.416% | 324.57万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.940 | 5.380 | 5.570 | 4.930 | 0.460 | 9.350% | 323.37万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.950 | 4.920 | 5.010 | 4.910 | -0.010 | -0.203% | 76.99万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.880 | 4.930 | 4.940 | 4.840 | 0.040 | 0.818% | 64.06万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.870 | 4.890 | 4.910 | 4.840 | 0.000 | 0.000% | 62.29万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.770 | 4.890 | 4.910 | 4.760 | 0.130 | 2.731% | 73.38万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.820 | 4.760 | 4.850 | 4.670 | -0.070 | -1.449% | 58.70万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.810 | 4.830 | 4.860 | 4.750 | -0.010 | -0.207% | 53.01万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.840 | 4.840 | 4.900 | 4.790 | 0.050 | 1.044% | 68.74万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.000 | 4.790 | 5.020 | 4.770 | -0.250 | -4.960% | 101.83万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.090 | 5.040 | 5.100 | 4.950 | -0.100 | -1.946% | 97.96万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.180 | 5.140 | 5.190 | 5.040 | 0.040 | 0.784% | 82.70万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.160 | 5.100 | 5.200 | 4.990 | -0.040 | -0.778% | 129.40万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.310 | 5.140 | 5.460 | 5.130 | -0.160 | -3.019% | 200.15万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.280 | 5.300 | 5.400 | 5.260 | 0.010 | 0.189% | 122.86万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.350 | 5.290 | 5.410 | 5.270 | -0.070 | -1.306% | 101.94万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.410 | 5.360 | 5.530 | 5.290 | -0.030 | -0.557% | 121.31万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.380 | 5.390 | 5.410 | 5.160 | -0.050 | -0.919% | 212.05万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.500 | 5.440 | 5.650 | 5.380 | -0.170 | -3.030% | 204.71万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.410 | 5.610 | 5.680 | 5.350 | -0.110 | -1.923% | 316.85万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.080 | 5.720 | 6.130 | 5.080 | 0.610 | 11.937% | 390.29万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.030 | 5.110 | 5.240 | 4.990 | 0.010 | 0.196% | 148.28万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.680 | 5.100 | 5.200 | 4.660 | 0.490 | 10.629% | 248.75万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.620 | 4.610 | 4.770 | 4.580 | -0.050 | -1.073% | 80.52万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.530 | 4.660 | 4.680 | 4.520 | 0.147 | 3.257% | 88.49万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.453 | 4.513 | 4.603 | 4.443 | 0.020 | 0.445% | 59.49万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.333 | 4.493 | 4.523 | 4.273 | 0.160 | 3.693% | 70.75万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.653 | 4.333 | 4.663 | 4.303 | -0.390 | -8.257% | 117.98万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.603 | 4.723 | 4.733 | 4.543 | 0.080 | 1.723% | 61.54万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.783 | 4.643 | 4.783 | 4.643 | -0.190 | -3.931% | 79.85万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.703 | 4.833 | 4.833 | 4.623 | 0.090 | 1.898% | 95.55万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.673 | 4.743 | 4.793 | 4.593 | 0.050 | 1.065% | 81.94万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.873 | 4.693 | 4.993 | 4.683 | -0.230 | -4.672% | 98.67万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.823 | 4.923 | 4.983 | 4.783 | 0.060 | 1.234% | 102.52万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.673 | 4.863 | 4.863 | 4.643 | 0.180 | 3.844% | 78.45万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.643 | 4.683 | 4.683 | 4.573 | 0.030 | 0.645% | 51.20万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.803 | 4.653 | 4.893 | 4.613 | -0.200 | -4.121% | 81.69万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.693 | 4.853 | 4.953 | 4.643 | 0.100 | 2.104% | 107.74万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.603 | 4.753 | 4.813 | 4.553 | 0.110 | 2.369% | 84.48万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.553 | 4.643 | 4.653 | 4.493 | 0.060 | 1.309% | 60.78万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.643 | 4.583 | 4.703 | 4.563 | -0.080 | -1.716% | 54.23万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.803 | 4.663 | 4.833 | 4.663 | -0.140 | -2.915% | 61.87万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.863 | 4.803 | 4.913 | 4.773 | -0.070 | -1.436% | 72.42万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.893 | 4.873 | 5.073 | 4.853 | -0.030 | -0.612% | 109.95万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.703 | 4.903 | 5.003 | 4.663 | 0.160 | 3.373% | 116.60万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.663 | 4.743 | 4.743 | 4.593 | 0.040 | 0.851% | 77.29万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.643 | 4.703 | 4.733 | 4.573 | 0.040 | 0.858% | 82.45万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.903 | 4.663 | 4.913 | 4.653 | -0.270 | -5.473% | 115.24万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.093 | 4.933 | 5.133 | 4.903 | -0.210 | -4.083% | 116.98万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.283 | 5.143 | 5.343 | 5.073 | -0.130 | -2.465% | 108.63万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.333 | 5.273 | 5.493 | 5.253 | -0.150 | -2.766% | 107.27万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.393 | 5.423 | 5.433 | 5.133 | -0.030 | -0.550% | 170.12万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.453 | 5.453 | 5.583 | 5.413 | -0.060 | -1.088% | 107.35万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.593 | 5.513 | 5.603 | 5.433 | -0.140 | -2.477% | 141.83万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.703 | 5.653 | 5.713 | 5.543 | -0.080 | -1.395% | 125.73万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.523 | 5.733 | 5.803 | 5.523 | 0.230 | 4.180% | 180.62万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.643 | 5.503 | 5.693 | 5.443 | -0.140 | -2.481% | 222.26万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.313 | 5.643 | 6.393 | 5.593 | -0.700 | -11.036% | 355.84万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.343 | 6.343 | 6.783 | 6.303 | -0.080 | -1.246% | 349.84万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.403 | 6.423 | 6.553 | 6.203 | 0.030 | 0.469% | 277.35万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.053 | 6.393 | 6.463 | 6.033 | 0.180 | 2.897% | 358.54万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.993 | 6.213 | 6.213 | 5.913 | 0.200 | 3.326% | 280.59万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.793 | 6.013 | 6.083 | 5.733 | 0.140 | 2.384% | 210.19万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.843 | 5.873 | 6.013 | 5.713 | -0.050 | -0.844% | 179.06万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.113 | 5.923 | 6.113 | 5.843 | -0.200 | -3.266% | 222.57万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.783 | 6.123 | 6.243 | 5.743 | 0.420 | 7.365% | 345.02万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.613 | 5.703 | 5.843 | 5.563 | 0.090 | 1.603% | 196.99万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.703 | 5.613 | 5.843 | 5.533 | -0.200 | -3.441% | 196.94万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.703 | 5.813 | 6.163 | 5.703 | 0.360 | 6.602% | 329.04万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.513 | 5.453 | 5.523 | 5.353 | -0.110 | -1.977% | 87.45万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.603 | 5.563 | 5.693 | 5.523 | 0.000 | 0.000% | 76.32万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.613 | 5.563 | 5.633 | 5.483 | -0.010 | -0.179% | 86.99万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.813 | 5.573 | 5.883 | 5.553 | -0.230 | -3.963% | 118.88万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.953 | 5.803 | 5.963 | 5.773 | -0.220 | -3.653% | 117.83万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.823 | 6.023 | 6.093 | 5.823 | 0.210 | 3.613% | 156.79万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.753 | 5.813 | 5.883 | 5.733 | 0.060 | 1.043% | 88.53万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.803 | 5.753 | 5.973 | 5.713 | -0.040 | -0.690% | 117.14万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.093 | 5.793 | 6.173 | 5.793 | -0.270 | -4.453% | 141.60万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.943 | 6.063 | 6.103 | 5.933 | 0.080 | 1.337% | 117.18万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.023 | 5.983 | 6.063 | 5.913 | -0.040 | -0.664% | 128.66万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.043 | 6.023 | 6.123 | 5.983 | -0.010 | -0.166% | 121.32万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.133 | 6.033 | 6.153 | 6.003 | -0.030 | -0.495% | 164.40万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.813 | 6.063 | 6.103 | 5.793 | 0.240 | 4.122% | 200.33万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.663 | 5.823 | 5.893 | 5.663 | 0.230 | 4.112% | 164.61万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.623 | 5.593 | 5.673 | 5.563 | -0.050 | -0.886% | 76.27万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.563 | 5.643 | 5.693 | 5.553 | 0.090 | 1.621% | 93.01万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.693 | 5.553 | 5.723 | 5.523 | -0.170 | -2.970% | 119.95万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.603 | 5.723 | 5.763 | 5.583 | 0.100 | 1.778% | 111.45万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.743 | 5.623 | 5.753 | 5.523 | -0.190 | -3.269% | 138.34万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.773 | 5.813 | 5.913 | 5.703 | 0.020 | 0.345% | 174.28万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.823 | 5.793 | 5.823 | 5.703 | -0.070 | -1.194% | 91.31万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.893 | 5.863 | 5.943 | 5.813 | -0.060 | -1.013% | 100.79万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.743 | 5.923 | 5.953 | 5.713 | 0.160 | 2.776% | 139.54万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.753 | 5.763 | 5.823 | 5.663 | -0.050 | -0.860% | 108.82万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.693 | 5.813 | 5.843 | 5.693 | 0.160 | 2.830% | 120.03万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.833 | 5.653 | 5.843 | 5.613 | -0.170 | -2.919% | 115.66万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.793 | 5.823 | 5.853 | 5.733 | 0.100 | 1.747% | 102.10万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.733 | 5.723 | 5.773 | 5.643 | 0.000 | 0.000% | 147.44万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.923 | 5.913 | 6.013 | 5.853 | 0.000 | 0.000% | 140.02万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.803 | 5.853 | 5.933 | 5.783 | 0.000 | 0.000% | 141.91万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.613 | 5.953 | 5.993 | 5.603 | 0.000 | 0.000% | 239.68万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.383 | 5.493 | 5.533 | 5.373 | 0.000 | 0.000% | 67.44万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.583 | 5.373 | 5.613 | 5.373 | 0.000 | 0.000% | 81.61万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.743 | 5.573 | 5.753 | 5.553 | 0.000 | 0.000% | 87.06万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.793 | 5.773 | 5.823 | 5.723 | 0.000 | 0.000% | 82.35万 | 0.00亿 | 0.000% |