捷佳伟创（300724）历史行情

以下为捷佳伟创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	51.340	53.360	54.250	51.080	1.870	3.632%	10.71万	0.00亿	0.000%
2026-10-08	52.480	51.490	52.660	50.130	-2.060	-3.847%	11.05万	0.00亿	0.000%
2026-10-07	54.050	53.550	54.300	53.200	-0.380	-0.705%	391.92万	2.10亿	1.350%
2026-10-06	54.050	53.550	54.300	53.200	-0.380	-0.705%	391.92万	2.10亿	1.350%
2026-10-05	54.050	53.550	54.300	53.200	-0.380	-0.705%	391.92万	2.10亿	1.350%
2026-10-02	54.050	53.550	54.300	53.200	-0.380	-0.705%	391.92万	2.10亿	1.350%
2026-10-01	54.050	53.550	54.300	53.200	-0.380	-0.705%	391.92万	2.10亿	1.350%
2026-09-30	54.050	53.550	54.300	53.200	-0.380	-0.705%	3.92万	0.00亿	0.000%
2026-09-29	53.270	53.930	54.190	53.010	0.180	0.335%	4.75万	0.00亿	0.000%
2026-09-28	54.560	53.750	55.380	53.230	-0.600	-1.104%	6.62万	0.00亿	0.000%
2026-09-27	54.900	54.350	55.720	54.310	-0.880	-1.593%	594.82万	3.27亿	2.048%
2026-09-24	54.900	54.350	55.720	54.310	-0.880	-1.593%	5.95万	0.00亿	0.000%
2026-09-23	54.400	55.230	55.790	54.200	0.780	1.433%	7.05万	0.00亿	0.000%
2026-09-22	54.990	54.450	55.290	54.280	-0.130	-0.238%	5.89万	0.00亿	0.000%
2026-09-21	54.510	54.580	55.340	54.000	0.470	0.869%	7.14万	0.00亿	0.000%
2026-09-18	52.580	54.110	54.150	52.400	2.030	3.898%	9.10万	0.00亿	0.000%
2026-09-17	51.980	52.080	52.850	51.560	-0.420	-0.800%	5.03万	0.00亿	0.000%
2026-09-16	50.980	52.500	52.780	50.310	1.510	2.961%	6.66万	0.00亿	0.000%
2026-09-15	50.520	50.990	51.580	50.300	0.150	0.295%	4.01万	0.00亿	0.000%
2026-09-14	50.750	50.840	50.980	50.130	0.060	0.118%	3.67万	0.00亿	0.000%
2026-09-11	51.810	50.780	51.810	50.170	-1.550	-2.962%	6.54万	0.00亿	0.000%
2026-09-10	52.800	52.330	52.990	52.080	-0.720	-1.357%	4.13万	0.00亿	0.000%
2026-09-09	53.650	53.050	54.150	52.800	-0.610	-1.137%	4.60万	0.00亿	0.000%
2026-09-08	53.100	53.660	54.310	52.580	0.510	0.960%	6.04万	0.00亿	0.000%
2026-09-07	52.560	53.150	53.580	52.210	0.590	1.123%	5.72万	0.00亿	0.000%
2026-09-04	53.480	52.560	54.440	52.200	-0.610	-1.147%	7.71万	0.00亿	0.000%
2026-09-03	53.990	53.170	54.470	52.880	-0.720	-1.336%	6.61万	0.00亿	0.000%
2026-09-02	55.020	53.890	55.020	53.800	-1.510	-2.726%	6.10万	0.00亿	0.000%
2026-09-01	56.200	55.400	56.270	55.250	-0.990	-1.756%	7.60万	0.00亿	0.000%
2026-08-31	57.780	56.390	57.950	55.470	-1.820	-3.127%	10.22万	0.00亿	0.000%
2026-08-28	55.730	58.210	60.560	55.550	2.030	3.613%	16.88万	0.00亿	0.000%
2026-08-27	56.310	56.180	56.580	55.050	-0.430	-0.760%	8.21万	0.00亿	0.000%
2026-08-26	56.600	56.610	57.640	56.280	0.010	0.018%	5.96万	0.00亿	0.000%
2026-08-25	55.840	56.600	57.000	54.550	0.310	0.551%	6.98万	0.00亿	0.000%
2026-08-24	57.250	56.290	58.770	55.440	-1.440	-2.494%	9.11万	0.00亿	0.000%
2026-08-21	57.500	57.730	58.320	56.610	-0.580	-0.995%	7.95万	0.00亿	0.000%
2026-08-20	59.750	58.310	59.990	58.100	-1.100	-1.852%	10.57万	0.00亿	0.000%
2026-08-19	64.400	59.410	64.500	59.210	-5.790	-8.880%	19.82万	0.00亿	0.000%
2026-08-18	61.160	65.200	65.550	60.620	5.140	8.558%	25.79万	0.00亿	0.000%
2026-08-17	58.970	60.060	60.220	58.580	1.460	2.491%	8.04万	0.00亿	0.000%
2026-08-14	58.750	58.600	59.560	58.160	-0.200	-0.340%	6.19万	0.00亿	0.000%
2026-08-13	60.660	58.800	60.700	58.760	-1.810	-2.986%	8.08万	0.00亿	0.000%
2026-08-12	59.640	60.610	60.960	59.400	0.970	1.626%	8.36万	0.00亿	0.000%
2026-08-11	59.380	59.640	60.440	58.700	0.040	0.067%	7.50万	0.00亿	0.000%
2026-08-10	59.550	59.600	60.500	58.900	0.050	0.084%	7.33万	0.00亿	0.000%
2026-08-07	58.810	59.550	60.040	58.350	0.430	0.727%	9.26万	0.00亿	0.000%
2026-08-06	59.350	59.120	59.880	58.450	-0.700	-1.170%	9.10万	0.00亿	0.000%
2026-08-05	58.800	59.820	60.310	58.690	0.600	1.013%	9.85万	0.00亿	0.000%
2026-08-04	58.450	59.220	59.580	58.120	0.790	1.352%	9.05万	0.00亿	0.000%
2026-08-03	56.800	58.430	59.090	56.200	1.250	2.186%	9.86万	0.00亿	0.000%
2026-07-31	57.730	57.180	58.390	57.060	0.210	0.369%	10.49万	0.00亿	0.000%
2026-07-30	57.460	56.970	58.500	56.520	-0.500	-0.870%	9.39万	0.00亿	0.000%
2026-07-29	55.900	57.470	57.970	54.700	1.430	2.552%	10.82万	0.00亿	0.000%
2026-07-28	56.560	56.040	57.300	55.770	-1.270	-2.216%	7.52万	0.00亿	0.000%
2026-07-27	55.740	57.310	57.320	55.410	1.550	2.780%	7.68万	0.00亿	0.000%
2026-07-24	56.760	55.760	57.200	55.680	-1.580	-2.755%	7.15万	0.00亿	0.000%
2026-07-23	55.790	57.340	57.360	55.420	1.480	2.649%	11.28万	0.00亿	0.000%
2026-07-22	55.020	55.860	57.050	54.800	0.220	0.395%	10.33万	0.00亿	0.000%
2026-07-21	54.000	55.640	55.840	52.980	1.310	2.411%	14.28万	0.00亿	0.000%
2026-07-20	53.880	54.330	55.180	51.810	0.520	0.966%	15.37万	0.00亿	0.000%
2026-07-17	56.970	53.810	57.230	53.480	-3.080	-5.414%	11.64万	0.00亿	0.000%
2026-07-16	58.080	56.890	58.780	56.600	-1.500	-2.569%	8.60万	0.00亿	0.000%
2026-07-15	58.700	58.390	59.980	58.030	-0.290	-0.494%	8.84万	0.00亿	0.000%
2026-07-14	59.040	58.680	59.650	56.610	-0.430	-0.727%	10.91万	0.00亿	0.000%
2026-07-13	63.990	59.110	64.000	59.000	-5.320	-8.257%	11.87万	0.00亿	0.000%
2026-07-10	63.800	64.430	68.270	63.310	0.440	0.688%	13.98万	0.00亿	0.000%
2026-07-09	63.000	63.990	64.280	61.600	0.990	1.571%	11.81万	0.00亿	0.000%
2026-07-08	66.200	63.000	66.880	63.000	-3.930	-5.872%	14.00万	0.00亿	0.000%
2026-07-07	68.230	66.930	69.270	66.330	-1.060	-1.559%	9.93万	0.00亿	0.000%
2026-07-06	71.110	67.990	72.250	67.810	-3.120	-4.388%	12.78万	0.00亿	0.000%
2026-07-03	70.500	71.110	72.520	68.350	0.980	1.397%	15.96万	0.00亿	0.000%
2026-07-02	74.090	70.130	74.090	69.900	-4.990	-6.643%	18.99万	0.00亿	0.000%
2026-07-01	70.720	75.120	77.280	69.430	4.520	6.402%	26.27万	0.00亿	0.000%
2026-06-30	66.800	70.600	73.400	66.200	4.410	6.663%	18.24万	0.00亿	0.000%
2026-06-29	66.590	66.190	67.760	64.660	-0.570	-0.854%	11.47万	0.00亿	0.000%
2026-06-26	68.010	66.760	70.380	66.760	-1.390	-2.040%	14.24万	0.00亿	0.000%
2026-06-25	69.000	68.150	70.580	66.940	-1.100	-1.588%	14.86万	0.00亿	0.000%
2026-06-24	68.400	69.250	70.110	67.330	0.770	1.124%	10.59万	0.00亿	0.000%
2026-06-23	73.000	68.480	73.070	68.240	-4.620	-6.320%	13.04万	0.00亿	0.000%
2026-06-22	72.880	73.100	73.800	70.760	0.220	0.302%	12.73万	0.00亿	0.000%
2026-06-18	73.380	72.880	73.900	72.560	-1.160	-1.567%	10.75万	0.00亿	0.000%
2026-06-17	74.860	74.040	75.490	72.830	0.370	0.502%	14.38万	0.00亿	0.000%
2026-06-16	72.500	73.670	74.190	71.520	1.250	1.726%	11.19万	0.00亿	0.000%
2026-06-15	70.410	72.420	72.430	69.940	2.270	3.236%	11.33万	0.00亿	0.000%
2026-06-12	70.330	70.150	72.480	69.800	1.200	1.740%	11.83万	0.00亿	0.000%
2026-06-11	69.570	68.950	70.670	68.020	-1.550	-2.199%	9.16万	0.00亿	0.000%
2026-06-10	70.500	70.500	71.300	68.460	-0.163	-0.231%	10.77万	0.00亿	0.000%
2026-06-09	70.143	70.663	70.773	68.303	1.370	1.977%	10.63万	0.00亿	0.000%
2026-06-08	71.833	69.293	72.613	68.653	-4.020	-5.483%	12.23万	0.00亿	0.000%
2026-06-05	75.183	73.313	75.183	71.813	-1.870	-2.487%	12.77万	0.00亿	0.000%
2026-06-04	73.123	75.183	76.403	71.723	1.570	2.133%	15.02万	0.00亿	0.000%
2026-06-03	74.583	73.613	75.643	72.903	-0.770	-1.035%	11.19万	0.00亿	0.000%
2026-06-02	76.833	74.383	77.423	72.733	-3.040	-3.926%	15.18万	0.00亿	0.000%
2026-06-01	79.843	77.423	80.973	77.383	-2.090	-2.629%	12.40万	0.00亿	0.000%
2026-05-29	84.793	79.513	85.803	79.043	-5.700	-6.689%	16.85万	0.00亿	0.000%
2026-05-28	85.703	85.213	86.353	82.803	-0.980	-1.137%	14.81万	0.00亿	0.000%
2026-05-27	89.133	86.193	90.793	85.803	-2.940	-3.298%	17.27万	0.00亿	0.000%
2026-05-26	87.503	89.133	90.693	86.813	1.230	1.399%	17.51万	0.00亿	0.000%
2026-05-25	87.323	87.903	89.243	86.203	1.170	1.349%	11.98万	0.00亿	0.000%
2026-05-22	86.363	86.733	87.483	85.103	1.180	1.379%	12.23万	0.00亿	0.000%
2026-05-21	89.573	85.553	91.923	85.483	-3.560	-3.995%	17.04万	0.00亿	0.000%
2026-05-20	87.443	89.113	89.883	86.003	1.310	1.492%	14.98万	0.00亿	0.000%
2026-05-19	88.093	87.803	89.023	86.373	0.560	0.642%	11.58万	0.00亿	0.000%
2026-05-18	88.283	87.243	89.603	86.713	-2.140	-2.394%	11.61万	0.00亿	0.000%
2026-05-15	89.303	89.383	91.113	84.303	-0.780	-0.865%	23.48万	0.00亿	0.000%
2026-05-14	91.063	90.163	93.803	90.163	-1.390	-1.518%	17.76万	0.00亿	0.000%
2026-05-13	90.583	91.553	92.423	88.803	-0.010	-0.011%	13.76万	0.00亿	0.000%
2026-05-12	94.993	91.563	96.603	90.803	-2.140	-2.284%	14.58万	0.00亿	0.000%
2026-05-11	92.813	93.703	94.983	92.803	1.010	1.090%	16.01万	0.00亿	0.000%
2026-05-08	91.603	92.693	93.003	91.073	0.360	0.390%	13.06万	0.00亿	0.000%
2026-05-07	91.183	92.333	94.703	91.163	1.150	1.261%	19.37万	0.00亿	0.000%
2026-05-06	92.273	91.183	92.653	90.773	-0.860	-0.934%	16.76万	0.00亿	0.000%
2026-04-30	89.603	92.043	92.283	89.383	2.220	2.472%	16.76万	0.00亿	0.000%
2026-04-29	85.603	89.823	90.003	84.933	3.670	4.260%	18.19万	0.00亿	0.000%
2026-04-28	88.313	86.153	89.163	85.683	-2.130	-2.413%	14.61万	0.00亿	0.000%
2026-04-27	88.003	88.283	89.373	87.543	-0.320	-0.361%	12.27万	0.00亿	0.000%
2026-04-24	90.003	88.603	90.403	88.003	-1.150	-1.281%	15.39万	0.00亿	0.000%
2026-04-23	92.183	89.753	93.053	88.863	-2.850	-3.078%	27.34万	0.00亿	0.000%
2026-04-22	96.803	92.603	98.343	92.183	-14.310	-13.385%	50.57万	0.00亿	0.000%
2026-04-21	108.803	106.913	109.803	106.213	-1.670	-1.538%	12.31万	0.00亿	0.000%
2026-04-20	107.893	108.583	109.883	107.353	-0.450	-0.413%	13.63万	0.00亿	0.000%
2026-04-17	108.003	109.033	109.303	107.473	-0.160	-0.147%	12.26万	0.00亿	0.000%
2026-04-16	109.803	109.193	111.133	106.913	0.200	0.183%	13.34万	0.00亿	0.000%
2026-04-15	111.433	108.993	112.673	108.623	-1.910	-1.722%	16.35万	0.00亿	0.000%
2026-04-14	109.303	110.903	111.253	107.733	2.550	2.353%	16.11万	0.00亿	0.000%
2026-04-13	105.603	108.353	109.463	105.073	0.000	0.000%	14.72万	0.00亿	0.000%
2026-04-10	105.793	106.803	108.323	104.853	0.000	0.000%	15.90万	0.00亿	0.000%
2026-04-09	105.243	104.523	106.003	101.023	0.000	0.000%	15.71万	0.00亿	0.000%
2026-04-08	104.303	106.753	106.943	103.503	0.000	0.000%	17.30万	0.00亿	0.000%
2026-04-07	102.793	101.053	103.743	100.553	0.000	0.000%	10.20万	0.00亿	0.000%
2026-04-03	106.603	102.223	106.803	102.193	0.000	0.000%	13.53万	0.00亿	0.000%
2026-04-02	105.823	106.083	108.303	103.873	0.000	0.000%	13.39万	0.00亿	0.000%
2026-04-01	107.183	108.403	112.603	104.583	0.000	0.000%	24.82万	0.00亿	0.000%