捷安高科（300845）历史行情

以下为捷安高科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
2026-10-02	14.480	14.400	14.480	14.170	0.060	0.418%	384.45万	0.55亿	2.645%
2026-10-01	14.480	14.400	14.480	14.170	0.060	0.418%	384.45万	0.55亿	2.645%
2026-09-30	14.480	14.400	14.480	14.170	0.060	0.418%	3.84万	0.00亿	0.000%
2026-09-29	14.280	14.340	14.550	14.140	-0.110	-0.761%	6.86万	0.00亿	0.000%
2026-09-28	14.200	14.450	14.600	13.900	0.250	1.761%	8.46万	0.00亿	0.000%
2026-09-27	14.000	14.200	14.470	13.980	0.100	0.709%	530.14万	0.76亿	3.647%
2026-09-24	14.000	14.200	14.470	13.980	0.100	0.709%	5.30万	0.00亿	0.000%
2026-09-23	14.260	14.100	14.480	14.010	-0.510	-3.491%	5.91万	0.00亿	0.000%
2026-09-22	13.930	14.610	14.700	13.930	0.680	4.882%	9.52万	0.00亿	0.000%
2026-09-21	13.540	13.930	14.160	13.500	0.320	2.351%	4.86万	0.00亿	0.000%
2026-09-18	13.440	13.610	13.610	13.220	0.350	2.640%	3.37万	0.00亿	0.000%
2026-09-17	13.250	13.260	13.500	13.220	-0.120	-0.897%	3.20万	0.00亿	0.000%
2026-09-16	12.900	13.380	13.500	12.870	0.390	3.002%	5.31万	0.00亿	0.000%
2026-09-15	13.240	12.990	13.420	12.930	-0.290	-2.184%	5.20万	0.00亿	0.000%
2026-09-14	13.440	13.280	13.570	13.210	-0.070	-0.524%	3.34万	0.00亿	0.000%
2026-09-11	13.440	13.350	13.650	13.090	-0.100	-0.743%	5.76万	0.00亿	0.000%
2026-09-10	13.380	13.450	13.550	13.120	0.040	0.298%	4.88万	0.00亿	0.000%
2026-09-09	13.890	13.410	13.940	13.220	-0.550	-3.940%	7.43万	0.00亿	0.000%
2026-09-08	13.940	13.960	14.090	13.750	-0.060	-0.428%	5.09万	0.00亿	0.000%
2026-09-07	13.900	14.020	14.400	13.820	0.500	3.698%	10.33万	0.00亿	0.000%
2026-09-04	13.920	13.520	14.330	13.400	-0.260	-1.887%	8.07万	0.00亿	0.000%
2026-09-03	13.690	13.780	13.920	13.470	0.150	1.101%	7.25万	0.00亿	0.000%
2026-09-02	13.540	13.630	14.070	13.400	-0.010	-0.073%	7.86万	0.00亿	0.000%
2026-09-01	13.700	13.640	13.710	13.330	0.060	0.442%	5.54万	0.00亿	0.000%
2026-08-31	12.700	13.580	13.680	12.600	0.760	5.928%	8.53万	0.00亿	0.000%
2026-08-28	12.830	12.820	13.000	12.750	0.010	0.078%	4.87万	0.00亿	0.000%
2026-08-27	12.530	12.810	12.930	12.310	0.290	2.316%	8.14万	0.00亿	0.000%
2026-08-26	12.700	12.520	12.700	12.270	-0.200	-1.572%	7.59万	0.00亿	0.000%
2026-08-25	12.080	12.720	12.820	12.070	0.490	4.007%	9.84万	0.00亿	0.000%
2026-08-24	12.420	12.230	12.420	11.950	-0.090	-0.731%	7.62万	0.00亿	0.000%
2026-08-21	12.100	12.320	12.390	11.920	0.050	0.407%	6.63万	0.00亿	0.000%
2026-08-20	12.090	12.270	12.500	11.900	0.260	2.165%	7.33万	0.00亿	0.000%
2026-08-19	11.980	12.010	12.160	11.770	-0.140	-1.152%	7.99万	0.00亿	0.000%
2026-08-18	12.430	12.150	12.470	12.010	-0.300	-2.410%	6.92万	0.00亿	0.000%
2026-08-17	11.600	12.450	12.550	11.400	0.820	7.051%	11.31万	0.00亿	0.000%
2026-08-14	11.540	11.630	11.920	11.360	0.280	2.467%	5.62万	0.00亿	0.000%
2026-08-13	11.260	11.350	11.790	11.180	0.120	1.069%	5.59万	0.00亿	0.000%
2026-08-12	11.040	11.230	11.240	10.980	0.190	1.721%	4.28万	0.00亿	0.000%
2026-08-11	10.970	11.040	11.180	10.860	-0.010	-0.090%	4.44万	0.00亿	0.000%
2026-08-10	10.870	11.050	11.100	10.590	0.180	1.656%	7.10万	0.00亿	0.000%
2026-08-07	10.890	10.870	10.930	10.530	-0.040	-0.367%	7.10万	0.00亿	0.000%
2026-08-06	10.620	10.910	10.940	10.560	0.310	2.925%	7.68万	0.00亿	0.000%
2026-08-05	10.700	10.600	11.200	10.460	0.090	0.856%	9.33万	0.00亿	0.000%
2026-08-04	10.380	10.510	10.560	10.200	0.380	3.751%	6.49万	0.00亿	0.000%
2026-08-03	9.750	10.130	10.350	9.650	0.390	4.004%	9.27万	0.00亿	0.000%
2026-07-31	9.560	9.740	9.940	9.500	0.420	4.506%	8.68万	0.00亿	0.000%
2026-07-30	9.450	9.320	9.650	9.320	-0.310	-3.219%	6.93万	0.00亿	0.000%
2026-07-29	9.710	9.630	9.940	9.460	-0.210	-2.134%	8.23万	0.00亿	0.000%
2026-07-28	10.090	9.840	10.230	9.780	-0.290	-2.863%	5.96万	0.00亿	0.000%
2026-07-27	9.900	10.130	10.330	9.840	0.210	2.117%	5.27万	0.00亿	0.000%
2026-07-24	10.110	9.920	10.150	9.780	-0.340	-3.314%	3.00万	0.00亿	0.000%
2026-07-23	10.010	10.260	10.290	9.810	0.190	1.887%	4.29万	0.00亿	0.000%
2026-07-22	10.160	10.070	10.430	9.940	-0.160	-1.564%	6.46万	0.00亿	0.000%
2026-07-21	10.280	10.230	10.380	9.000	-0.050	-0.486%	8.21万	0.00亿	0.000%
2026-07-20	11.300	10.280	11.600	10.060	-0.910	-8.132%	8.85万	0.00亿	0.000%
2026-07-17	11.710	11.190	12.090	11.000	-0.580	-4.928%	5.39万	0.00亿	0.000%
2026-07-16	11.910	11.770	12.150	11.600	-0.130	-1.092%	4.89万	0.00亿	0.000%
2026-07-15	11.310	11.900	12.160	11.310	0.400	3.478%	7.42万	0.00亿	0.000%
2026-07-14	11.040	11.500	11.520	10.760	0.460	4.167%	7.96万	0.00亿	0.000%
2026-07-13	11.810	11.040	12.100	11.030	-0.910	-7.615%	11.76万	0.00亿	0.000%
2026-07-10	12.590	11.950	13.100	11.950	-1.020	-7.864%	13.09万	0.00亿	0.000%
2026-07-09	11.640	12.970	13.380	11.630	1.450	12.587%	18.02万	0.00亿	0.000%
2026-07-08	12.000	11.520	12.170	11.430	-0.480	-4.000%	5.21万	0.00亿	0.000%
2026-07-07	13.000	12.000	13.280	11.930	-1.030	-7.905%	7.92万	0.00亿	0.000%
2026-07-06	12.800	13.030	13.430	12.410	0.230	1.797%	10.96万	0.00亿	0.000%
2026-07-03	12.840	12.800	13.100	12.480	0.100	0.787%	5.77万	0.00亿	0.000%
2026-07-02	12.700	12.700	13.600	12.510	-0.200	-1.550%	7.10万	0.00亿	0.000%
2026-07-01	13.310	12.900	13.310	12.500	-0.380	-2.861%	8.65万	0.00亿	0.000%
2026-06-30	13.980	13.280	14.080	13.190	-0.700	-5.007%	7.75万	0.00亿	0.000%
2026-06-29	14.160	13.980	14.450	13.610	-0.110	-0.781%	8.50万	0.00亿	0.000%
2026-06-26	14.600	14.090	14.600	14.000	-0.640	-4.345%	7.71万	0.00亿	0.000%
2026-06-25	14.820	14.730	15.290	14.370	-0.070	-0.473%	10.04万	0.00亿	0.000%
2026-06-24	13.570	14.800	15.450	12.920	1.230	9.064%	17.00万	0.00亿	0.000%
2026-06-23	13.280	13.570	14.060	13.280	0.190	1.420%	6.80万	0.00亿	0.000%
2026-06-22	13.420	13.380	13.690	12.820	-0.170	-1.255%	6.99万	0.00亿	0.000%
2026-06-18	12.900	13.550	13.610	12.710	0.510	3.911%	7.79万	0.00亿	0.000%
2026-06-17	13.090	13.040	13.240	12.430	-0.130	-0.987%	9.62万	0.00亿	0.000%
2026-06-16	13.140	13.170	13.600	12.800	0.070	0.534%	8.87万	0.00亿	0.000%
2026-06-15	13.580	13.100	13.930	12.990	-0.600	-4.380%	8.22万	0.00亿	0.000%
2026-06-12	14.500	13.700	14.540	13.580	-0.830	-5.712%	8.42万	0.00亿	0.000%
2026-06-11	14.400	14.530	14.940	13.980	-0.170	-1.156%	9.48万	0.00亿	0.000%
2026-06-10	14.650	14.700	14.900	14.420	-0.150	-1.010%	6.24万	0.00亿	0.000%
2026-06-09	14.910	14.850	15.300	14.200	-0.080	-0.536%	10.21万	0.00亿	0.000%
2026-06-08	14.100	14.930	15.400	14.010	0.450	3.108%	13.99万	0.00亿	0.000%
2026-06-05	14.010	14.480	14.750	13.540	0.330	2.332%	7.96万	0.00亿	0.000%
2026-06-04	14.130	14.150	14.150	13.700	0.070	0.497%	5.36万	0.00亿	0.000%
2026-06-03	14.080	14.080	14.430	13.850	0.000	0.000%	4.74万	0.00亿	0.000%
2026-06-02	14.540	14.080	14.720	14.020	-0.460	-3.164%	5.37万	0.00亿	0.000%
2026-06-01	13.950	14.540	14.660	13.810	0.440	3.121%	6.55万	0.00亿	0.000%
2026-05-29	14.220	14.100	15.050	13.790	-0.150	-1.053%	10.83万	0.00亿	0.000%
2026-05-28	14.460	14.250	14.850	14.080	-0.210	-1.452%	4.42万	0.00亿	0.000%
2026-05-27	14.680	14.460	14.900	14.350	-0.330	-2.231%	6.36万	0.00亿	0.000%
2026-05-26	15.290	14.790	15.340	14.370	-0.502	-3.283%	7.64万	0.00亿	0.000%
2026-05-25	15.402	15.292	15.672	14.792	0.180	1.191%	9.29万	0.00亿	0.000%
2026-05-22	14.282	15.112	15.392	14.252	0.830	5.812%	10.31万	0.00亿	0.000%
2026-05-21	14.982	14.282	15.092	13.952	-0.690	-4.609%	8.86万	0.00亿	0.000%
2026-05-20	14.982	14.972	15.982	14.872	0.000	0.000%	7.61万	0.00亿	0.000%
2026-05-19	14.752	14.972	15.422	14.652	0.220	1.491%	7.61万	0.00亿	0.000%
2026-05-18	15.262	14.752	15.292	14.672	-0.370	-2.447%	8.58万	0.00亿	0.000%
2026-05-15	15.172	15.122	15.532	14.682	-0.070	-0.461%	11.21万	0.00亿	0.000%
2026-05-14	15.762	15.192	16.102	15.102	-0.560	-3.555%	14.49万	0.00亿	0.000%
2026-05-13	16.112	15.752	16.302	15.602	-0.590	-3.610%	16.69万	0.00亿	0.000%
2026-05-12	15.532	16.342	16.672	15.442	0.810	5.215%	20.91万	0.00亿	0.000%
2026-05-11	14.952	15.532	15.842	14.442	0.740	5.003%	20.12万	0.00亿	0.000%
2026-05-08	13.922	14.792	15.332	13.662	0.870	6.249%	19.25万	0.00亿	0.000%
2026-05-07	13.822	13.922	14.102	13.722	0.090	0.651%	6.14万	0.00亿	0.000%
2026-05-06	13.702	13.832	13.862	13.382	0.300	2.217%	9.79万	0.00亿	0.000%
2026-04-30	13.402	13.532	13.622	13.072	0.090	0.670%	8.11万	0.00亿	0.000%
2026-04-29	13.512	13.442	13.782	13.402	-0.160	-1.176%	6.27万	0.00亿	0.000%
2026-04-28	13.212	13.602	13.822	13.012	0.230	1.720%	10.55万	0.00亿	0.000%
2026-04-27	13.392	13.372	13.392	12.992	0.060	0.451%	10.95万	0.00亿	0.000%
2026-04-24	12.922	13.312	13.472	12.132	-0.090	-0.672%	16.47万	0.00亿	0.000%
2026-04-23	13.472	13.402	13.752	13.182	-0.070	-0.520%	7.77万	0.00亿	0.000%
2026-04-22	13.302	13.472	13.562	13.202	0.100	0.748%	5.98万	0.00亿	0.000%
2026-04-21	13.362	13.372	13.502	13.192	-0.020	-0.149%	8.42万	0.00亿	0.000%
2026-04-20	13.562	13.392	13.692	13.122	-0.110	-0.815%	12.92万	0.00亿	0.000%
2026-04-17	12.722	13.502	13.792	12.582	0.760	5.965%	15.46万	0.00亿	0.000%
2026-04-16	12.812	12.742	12.892	12.552	0.020	0.157%	6.23万	0.00亿	0.000%
2026-04-15	12.952	12.722	12.962	12.662	-0.140	-1.088%	5.01万	0.00亿	0.000%
2026-04-14	12.942	12.862	12.992	12.552	0.090	0.705%	8.49万	0.00亿	0.000%
2026-04-13	12.312	12.772	12.802	12.162	0.480	3.905%	10.04万	0.00亿	0.000%
2026-04-10	12.452	12.292	12.602	12.152	0.070	0.573%	9.94万	0.00亿	0.000%
2026-04-09	11.812	12.222	12.392	11.642	0.320	2.689%	11.76万	0.00亿	0.000%
2026-04-08	11.592	11.902	12.012	11.402	0.610	5.402%	8.95万	0.00亿	0.000%
2026-04-07	10.752	11.292	11.462	10.552	0.000	0.000%	8.12万	0.00亿	0.000%
2026-04-03	11.082	10.782	11.112	10.562	0.000	0.000%	4.41万	0.00亿	0.000%
2026-04-02	11.252	11.022	11.342	10.922	0.000	0.000%	5.54万	0.00亿	0.000%
2026-04-01	11.482	11.252	11.502	11.082	0.000	0.000%	4.00万	0.00亿	0.000%