捷捷微电（300623）历史行情

以下为捷捷微电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
2026-10-08	31.830	30.950	32.160	30.120	-0.970	-3.039%	1,712.99万	5.30亿	2.231%
2026-10-07	32.900	31.920	33.130	31.820	-0.930	-2.831%	1,172.01万	3.78亿	1.527%
2026-10-06	32.900	31.920	33.130	31.820	-0.930	-2.831%	1,172.01万	3.78亿	1.527%
2026-10-05	32.900	31.920	33.130	31.820	-0.930	-2.831%	1,172.01万	3.78亿	1.527%
2026-10-02	32.900	31.920	33.130	31.820	-0.930	-2.831%	1,172.01万	3.78亿	1.527%
2026-10-01	32.900	31.920	33.130	31.820	-0.930	-2.831%	1,172.01万	3.78亿	1.527%
2026-09-30	32.900	31.920	33.130	31.820	-0.930	-2.831%	11.72万	0.00亿	0.000%
2026-09-29	32.780	32.850	33.440	32.380	-0.200	-0.605%	13.14万	0.00亿	0.000%
2026-09-28	33.940	33.050	33.940	32.410	-0.890	-2.622%	19.30万	0.00亿	0.000%
2026-09-27	34.950	33.940	34.950	33.880	-1.050	-3.001%	1,846.88万	6.34亿	2.406%
2026-09-24	34.950	33.940	34.950	33.880	-1.050	-3.001%	18.47万	0.00亿	0.000%
2026-09-23	34.530	34.990	35.450	34.400	0.470	1.362%	22.14万	0.00亿	0.000%
2026-09-22	35.950	34.520	36.000	34.300	-0.510	-1.456%	29.13万	0.00亿	0.000%
2026-09-21	35.970	35.030	36.090	34.820	-0.270	-0.765%	35.54万	0.00亿	0.000%
2026-09-18	33.350	35.300	36.000	32.840	2.390	7.262%	45.97万	0.00亿	0.000%
2026-09-17	31.220	32.910	33.180	31.220	1.690	5.413%	37.85万	0.00亿	0.000%
2026-09-16	29.400	31.220	31.280	29.110	1.840	6.263%	26.31万	0.00亿	0.000%
2026-09-15	28.600	29.380	29.550	28.500	0.510	1.767%	12.38万	0.00亿	0.000%
2026-09-14	28.500	28.870	29.070	28.210	0.080	0.278%	8.37万	0.00亿	0.000%
2026-09-11	28.580	28.790	29.030	28.050	-0.190	-0.656%	12.79万	0.00亿	0.000%
2026-09-10	28.540	28.980	29.180	28.450	0.150	0.520%	10.70万	0.00亿	0.000%
2026-09-09	29.100	28.830	29.400	28.740	-0.120	-0.415%	10.51万	0.00亿	0.000%
2026-09-08	29.200	28.950	29.670	28.880	-0.360	-1.228%	11.57万	0.00亿	0.000%
2026-09-07	28.860	29.310	29.830	28.700	0.610	2.125%	17.56万	0.00亿	0.000%
2026-09-04	29.700	28.700	30.080	28.440	-0.840	-2.844%	15.43万	0.00亿	0.000%
2026-09-03	29.710	29.540	29.960	29.090	0.000	0.000%	13.34万	0.00亿	0.000%
2026-09-02	29.570	29.540	29.860	29.160	-0.260	-0.872%	13.77万	0.00亿	0.000%
2026-09-01	29.770	29.800	30.240	29.740	-0.180	-0.600%	19.65万	0.00亿	0.000%
2026-08-31	29.300	29.980	30.110	29.210	0.070	0.234%	22.10万	0.00亿	0.000%
2026-08-28	30.770	29.910	31.010	29.900	-1.050	-3.391%	25.03万	0.00亿	0.000%
2026-08-27	30.000	30.960	31.000	29.500	1.140	3.823%	32.23万	0.00亿	0.000%
2026-08-26	29.700	29.820	30.430	29.120	0.220	0.743%	25.80万	0.00亿	0.000%
2026-08-25	29.210	29.600	30.200	28.520	-0.220	-0.738%	28.50万	0.00亿	0.000%
2026-08-24	29.470	29.820	30.460	29.130	0.200	0.675%	38.41万	0.00亿	0.000%
2026-08-21	29.590	29.620	30.440	29.140	0.190	0.646%	36.33万	0.00亿	0.000%
2026-08-20	29.440	29.430	30.450	28.560	1.530	5.484%	52.64万	0.00亿	0.000%
2026-08-19	28.880	27.900	29.590	27.700	-1.680	-5.680%	33.34万	0.00亿	0.000%
2026-08-18	28.720	29.580	30.080	28.520	0.800	2.780%	31.34万	0.00亿	0.000%
2026-08-17	26.880	28.780	28.850	26.690	1.910	7.108%	33.06万	0.00亿	0.000%
2026-08-14	26.830	26.870	27.290	26.390	0.180	0.674%	17.25万	0.00亿	0.000%
2026-08-13	27.220	26.690	28.620	26.660	-0.290	-1.075%	24.44万	0.00亿	0.000%
2026-08-12	26.520	26.980	27.150	26.440	0.330	1.238%	15.59万	0.00亿	0.000%
2026-08-11	26.370	26.650	27.080	26.100	0.030	0.113%	19.84万	0.00亿	0.000%
2026-08-10	27.160	26.620	27.780	26.070	0.210	0.795%	28.76万	0.00亿	0.000%
2026-08-07	25.540	26.410	26.910	25.140	0.830	3.245%	39.28万	0.00亿	0.000%
2026-08-06	24.890	25.580	26.030	24.800	0.230	0.907%	25.95万	0.00亿	0.000%
2026-08-05	24.200	25.350	25.650	24.150	0.950	3.893%	28.79万	0.00亿	0.000%
2026-08-04	23.300	24.400	24.720	23.130	1.340	5.811%	27.74万	0.00亿	0.000%
2026-08-03	23.390	23.060	23.520	22.930	-0.230	-0.988%	17.56万	0.00亿	0.000%
2026-07-31	24.050	23.290	24.410	23.250	0.720	3.190%	29.07万	0.00亿	0.000%
2026-07-30	24.170	22.570	24.260	22.290	-1.780	-7.310%	32.47万	0.00亿	0.000%
2026-07-29	24.620	24.350	24.850	23.460	-0.280	-1.137%	25.12万	0.00亿	0.000%
2026-07-28	25.600	24.630	26.110	24.500	-1.580	-6.028%	21.06万	0.00亿	0.000%
2026-07-27	25.790	26.210	26.550	25.350	0.190	0.730%	21.42万	0.00亿	0.000%
2026-07-24	26.300	26.020	26.750	25.900	-0.480	-1.811%	19.52万	0.00亿	0.000%
2026-07-23	27.410	26.500	27.550	26.190	-0.770	-2.824%	25.15万	0.00亿	0.000%
2026-07-22	27.250	27.270	28.380	26.860	-0.060	-0.220%	41.26万	0.00亿	0.000%
2026-07-21	25.300	27.330	27.340	23.730	2.550	10.291%	44.05万	0.00亿	0.000%
2026-07-20	27.880	24.780	28.200	24.010	-2.490	-9.131%	39.60万	0.00亿	0.000%
2026-07-17	29.990	27.270	30.390	27.000	-2.800	-9.312%	35.14万	0.00亿	0.000%
2026-07-16	32.000	30.070	32.680	29.850	-2.600	-7.958%	32.03万	0.00亿	0.000%
2026-07-15	34.990	32.670	35.130	32.450	-2.030	-5.850%	31.45万	0.00亿	0.000%
2026-07-14	35.870	34.700	35.990	33.000	-1.180	-3.289%	33.95万	0.00亿	0.000%
2026-07-13	36.820	35.880	38.360	35.600	-1.270	-3.419%	34.84万	0.00亿	0.000%
2026-07-10	39.600	37.150	40.850	37.060	-2.830	-7.079%	54.58万	0.00亿	0.000%
2026-07-09	39.390	39.980	40.080	37.890	0.930	2.382%	42.10万	0.00亿	0.000%
2026-07-08	38.900	39.050	40.240	36.200	0.730	1.905%	50.33万	0.00亿	0.000%
2026-07-07	38.000	38.320	39.180	37.130	0.100	0.262%	31.60万	0.00亿	0.000%
2026-07-06	38.880	38.220	39.320	36.670	-0.280	-0.727%	33.39万	0.00亿	0.000%
2026-07-03	39.870	38.500	40.760	38.180	-1.510	-3.774%	35.03万	0.00亿	0.000%
2026-07-02	40.510	40.010	42.480	39.020	-1.900	-4.534%	47.28万	0.00亿	0.000%
2026-07-01	44.630	41.910	45.570	41.330	-3.080	-6.846%	77.12万	0.00亿	0.000%
2026-06-30	42.710	44.990	45.500	41.100	2.930	6.966%	84.28万	0.00亿	0.000%
2026-06-29	41.190	42.060	43.650	39.580	1.870	4.653%	71.82万	0.00亿	0.000%
2026-06-26	40.970	40.190	42.850	39.970	-1.190	-2.876%	53.50万	0.00亿	0.000%
2026-06-25	42.340	41.380	42.340	40.680	-0.850	-2.013%	48.31万	0.00亿	0.000%
2026-06-24	41.800	42.230	42.940	39.880	0.130	0.309%	76.80万	0.00亿	0.000%
2026-06-23	37.750	42.100	42.410	37.660	3.840	10.037%	87.69万	0.00亿	0.000%
2026-06-22	37.750	38.260	39.600	37.500	0.920	2.464%	57.57万	0.00亿	0.000%
2026-06-18	36.350	37.340	38.290	36.070	0.620	1.688%	52.91万	0.00亿	0.000%
2026-06-17	35.150	36.720	36.880	35.010	0.860	2.398%	34.10万	0.00亿	0.000%
2026-06-16	35.240	35.860	36.550	34.850	0.630	1.788%	41.44万	0.00亿	0.000%
2026-06-15	32.170	35.230	35.420	31.590	3.580	11.311%	48.33万	0.00亿	0.000%
2026-06-12	32.880	31.650	33.680	31.470	-0.530	-1.647%	32.59万	0.00亿	0.000%
2026-06-11	30.670	32.180	34.010	30.670	0.970	3.108%	33.05万	0.00亿	0.000%
2026-06-10	32.190	31.210	32.670	30.940	-1.580	-4.819%	21.71万	0.00亿	0.000%
2026-06-09	31.100	32.790	33.000	30.450	2.160	7.052%	30.88万	0.00亿	0.000%
2026-06-08	31.240	30.630	32.010	30.000	-2.490	-7.518%	30.87万	0.00亿	0.000%
2026-06-05	31.700	33.120	34.010	30.730	0.840	2.602%	46.20万	0.00亿	0.000%
2026-06-04	32.340	32.280	33.650	32.040	-0.640	-1.944%	27.91万	0.00亿	0.000%
2026-06-03	32.800	32.920	34.120	32.600	0.480	1.480%	39.75万	0.00亿	0.000%
2026-06-02	32.850	32.440	33.610	32.350	-0.850	-2.553%	33.10万	0.00亿	0.000%
2026-06-01	33.350	33.290	33.850	32.550	-0.410	-1.217%	35.24万	0.00亿	0.000%
2026-05-29	37.050	33.700	37.250	33.210	-3.560	-9.554%	61.22万	0.00亿	0.000%
2026-05-28	35.670	37.260	37.450	35.210	1.240	3.443%	60.76万	0.00亿	0.000%
2026-05-27	35.050	36.020	38.230	34.880	0.920	2.621%	72.40万	0.00亿	0.000%
2026-05-26	35.750	35.100	36.150	34.430	-1.480	-4.046%	53.31万	0.00亿	0.000%
2026-05-25	33.830	36.580	37.720	33.560	3.080	9.194%	89.86万	0.00亿	0.000%
2026-05-22	32.410	33.500	34.050	32.080	1.100	3.395%	39.43万	0.00亿	0.000%
2026-05-21	34.050	32.400	34.770	32.210	-1.430	-4.227%	48.61万	0.00亿	0.000%
2026-05-20	32.530	33.830	35.810	32.430	1.140	3.487%	60.35万	0.00亿	0.000%
2026-05-19	31.830	32.690	32.810	31.750	1.420	4.541%	42.29万	0.00亿	0.000%
2026-05-18	30.700	31.270	31.610	30.530	0.450	1.460%	27.34万	0.00亿	0.000%
2026-05-15	31.730	30.820	32.260	30.570	-0.540	-1.722%	39.43万	0.00亿	0.000%
2026-05-14	32.810	31.360	32.810	31.350	-1.070	-3.299%	34.81万	0.00亿	0.000%
2026-05-13	30.630	32.430	32.580	30.550	1.280	4.109%	44.52万	0.00亿	0.000%
2026-05-12	30.500	31.150	31.330	29.980	0.520	1.698%	37.31万	0.00亿	0.000%
2026-05-11	30.350	30.630	30.840	30.100	0.650	2.168%	35.03万	0.00亿	0.000%
2026-05-08	29.400	29.980	30.130	28.930	0.320	1.079%	32.96万	0.00亿	0.000%
2026-05-07	29.450	29.660	29.760	29.150	0.350	1.194%	22.34万	0.00亿	0.000%
2026-05-06	29.540	29.310	29.950	29.210	0.510	1.771%	29.38万	0.00亿	0.000%
2026-04-30	28.540	28.800	28.940	28.350	0.410	1.444%	20.21万	0.00亿	0.000%
2026-04-29	28.360	28.390	28.550	28.010	-0.200	-0.700%	15.41万	0.00亿	0.000%
2026-04-28	29.050	28.590	29.220	28.370	-0.570	-1.955%	18.26万	0.00亿	0.000%
2026-04-27	28.150	29.160	29.250	27.780	1.150	4.106%	30.31万	0.00亿	0.000%
2026-04-24	27.910	28.010	28.750	27.900	0.350	1.265%	23.83万	0.00亿	0.000%
2026-04-23	28.330	27.660	28.630	27.490	-0.560	-1.984%	19.29万	0.00亿	0.000%
2026-04-22	28.130	28.220	28.440	27.400	-0.590	-2.048%	27.76万	0.00亿	0.000%
2026-04-21	29.100	28.810	29.240	28.410	-0.420	-1.437%	14.33万	0.00亿	0.000%
2026-04-20	28.910	29.230	29.960	28.890	0.800	2.814%	25.01万	0.00亿	0.000%
2026-04-17	28.390	28.430	28.760	28.260	-0.030	-0.105%	14.82万	0.00亿	0.000%
2026-04-16	28.450	28.460	28.600	28.210	0.010	0.035%	12.17万	0.00亿	0.000%
2026-04-15	28.720	28.450	29.160	28.350	-0.100	-0.350%	12.91万	0.00亿	0.000%
2026-04-14	28.270	28.550	28.700	28.200	0.560	2.001%	12.66万	0.00亿	0.000%
2026-04-13	27.870	27.990	28.310	27.850	0.000	0.000%	9.78万	0.00亿	0.000%
2026-04-10	28.630	28.160	28.800	28.160	0.000	0.000%	12.69万	0.00亿	0.000%
2026-04-09	27.830	28.170	28.560	27.820	0.000	0.000%	14.37万	0.00亿	0.000%
2026-04-08	27.510	28.270	28.310	27.180	0.000	0.000%	17.55万	0.00亿	0.000%
2026-04-07	26.520	26.450	26.760	26.400	0.000	0.000%	6.20万	0.00亿	0.000%
2026-04-03	26.710	26.260	26.820	26.260	0.000	0.000%	6.35万	0.00亿	0.000%
2026-04-02	27.120	26.550	27.240	26.350	0.000	0.000%	8.21万	0.00亿	0.000%
2026-04-01	27.100	27.110	27.270	26.900	0.000	0.000%	8.37万	0.00亿	0.000%