捷强装备（300875）历史行情

以下为捷强装备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	31.960	31.300	31.960	31.110	0.070	0.224%	134.91万	0.42亿	1.537%
2026-10-01	31.960	31.300	31.960	31.110	0.070	0.224%	134.91万	0.42亿	1.537%
2026-09-30	31.960	31.300	31.960	31.110	0.070	0.224%	1.35万	0.00亿	0.000%
2026-09-29	30.780	31.230	31.430	30.650	0.260	0.840%	1.56万	0.00亿	0.000%
2026-09-28	31.600	30.970	31.660	30.530	-0.630	-1.994%	1.72万	0.00亿	0.000%
2026-09-27	32.010	31.600	32.310	31.510	-0.400	-1.250%	187.17万	0.60亿	2.132%
2026-09-24	32.010	31.600	32.310	31.510	-0.400	-1.250%	1.87万	0.00亿	0.000%
2026-09-23	32.950	32.000	32.950	31.800	-0.910	-2.765%	2.61万	0.00亿	0.000%
2026-09-22	33.180	32.910	33.460	32.430	-0.620	-1.849%	3.53万	0.00亿	0.000%
2026-09-21	32.300	33.530	33.580	32.080	1.110	3.424%	3.23万	0.00亿	0.000%
2026-09-18	32.140	32.420	32.850	31.900	0.370	1.154%	2.45万	0.00亿	0.000%
2026-09-17	32.490	32.050	32.850	31.710	-0.360	-1.111%	2.65万	0.00亿	0.000%
2026-09-16	32.280	32.410	32.890	32.130	0.080	0.247%	3.11万	0.00亿	0.000%
2026-09-15	33.340	32.330	33.400	32.300	-1.030	-3.088%	4.49万	0.00亿	0.000%
2026-09-14	34.710	33.360	36.600	33.120	-1.980	-5.603%	7.82万	0.00亿	0.000%
2026-09-11	34.660	35.340	36.350	34.280	0.700	2.021%	9.34万	0.00亿	0.000%
2026-09-10	34.910	34.640	35.280	34.150	-0.220	-0.631%	4.42万	0.00亿	0.000%
2026-09-09	35.000	34.860	35.920	34.510	-0.440	-1.246%	6.39万	0.00亿	0.000%
2026-09-08	35.250	35.300	35.430	34.510	0.100	0.284%	5.71万	0.00亿	0.000%
2026-09-07	34.430	35.200	35.730	34.250	0.510	1.470%	6.55万	0.00亿	0.000%
2026-09-04	33.330	34.690	36.500	32.680	1.690	5.121%	9.47万	0.00亿	0.000%
2026-09-03	34.000	33.000	34.800	32.950	-2.020	-5.768%	8.85万	0.00亿	0.000%
2026-09-02	33.680	35.020	36.710	33.630	1.340	3.979%	12.70万	0.00亿	0.000%
2026-09-01	33.010	33.680	34.010	33.000	0.560	1.691%	4.44万	0.00亿	0.000%
2026-08-31	32.390	33.120	33.260	32.360	0.470	1.440%	2.77万	0.00亿	0.000%
2026-08-28	32.010	32.650	33.020	32.000	0.450	1.398%	2.77万	0.00亿	0.000%
2026-08-27	31.480	32.200	32.480	31.400	0.400	1.258%	3.20万	0.00亿	0.000%
2026-08-26	31.990	31.800	32.460	30.050	-0.510	-1.578%	5.75万	0.00亿	0.000%
2026-08-25	30.980	32.310	32.500	30.810	1.080	3.458%	3.29万	0.00亿	0.000%
2026-08-24	32.520	31.230	32.550	30.910	-1.010	-3.133%	2.76万	0.00亿	0.000%
2026-08-21	32.080	32.240	32.360	31.560	-0.130	-0.402%	1.95万	0.00亿	0.000%
2026-08-20	32.000	32.370	32.870	31.670	0.710	2.243%	3.05万	0.00亿	0.000%
2026-08-19	33.820	31.660	33.900	31.660	-2.100	-6.220%	4.22万	0.00亿	0.000%
2026-08-18	33.560	33.760	33.890	33.030	0.030	0.089%	3.00万	0.00亿	0.000%
2026-08-17	33.410	33.730	33.880	33.100	0.330	0.988%	3.20万	0.00亿	0.000%
2026-08-14	33.700	33.400	34.000	32.700	-0.300	-0.890%	4.76万	0.00亿	0.000%
2026-08-13	34.560	33.700	34.780	33.600	-1.200	-3.438%	6.01万	0.00亿	0.000%
2026-08-12	34.930	34.900	35.490	34.660	-0.490	-1.385%	5.87万	0.00亿	0.000%
2026-08-11	36.000	35.390	36.210	34.810	-2.530	-6.672%	8.77万	0.00亿	0.000%
2026-08-10	34.600	37.920	37.990	34.400	3.160	9.091%	13.67万	0.00亿	0.000%
2026-08-07	33.680	34.760	35.510	32.690	1.170	3.483%	7.19万	0.00亿	0.000%
2026-08-06	33.750	33.590	33.980	32.900	-0.190	-0.562%	5.66万	0.00亿	0.000%
2026-08-05	34.000	33.780	34.150	33.210	-0.520	-1.516%	6.33万	0.00亿	0.000%
2026-08-04	33.810	34.300	34.530	33.570	0.420	1.240%	6.12万	0.00亿	0.000%
2026-08-03	34.390	33.880	34.500	33.300	-1.100	-3.145%	6.30万	0.00亿	0.000%
2026-07-31	33.600	34.980	35.700	32.900	-1.020	-2.833%	9.35万	0.00亿	0.000%
2026-07-30	33.900	36.000	36.270	33.380	1.450	4.197%	12.86万	0.00亿	0.000%
2026-07-29	32.430	34.550	36.190	32.000	2.690	8.443%	12.68万	0.00亿	0.000%
2026-07-28	31.500	31.860	33.170	31.500	-1.630	-4.867%	7.55万	0.00亿	0.000%
2026-07-27	30.770	33.490	35.420	30.280	0.680	2.073%	11.55万	0.00亿	0.000%
2026-07-24	32.280	32.810	36.900	31.860	-0.740	-2.206%	12.95万	0.00亿	0.000%
2026-07-23	29.880	33.550	35.880	29.760	3.330	11.019%	12.81万	0.00亿	0.000%
2026-07-22	27.130	30.220	30.480	27.100	3.170	11.719%	8.42万	0.00亿	0.000%
2026-07-21	27.650	27.050	27.650	25.440	-0.720	-2.593%	3.65万	0.00亿	0.000%
2026-07-20	27.560	27.770	28.850	27.100	0.190	0.689%	3.16万	0.00亿	0.000%
2026-07-17	28.500	27.580	29.190	27.060	-1.190	-4.136%	2.48万	0.00亿	0.000%
2026-07-16	28.300	28.770	28.950	28.060	0.180	0.630%	1.57万	0.00亿	0.000%
2026-07-15	28.160	28.590	28.950	27.920	0.170	0.598%	1.88万	0.00亿	0.000%
2026-07-14	28.270	28.420	28.490	27.370	0.140	0.495%	2.79万	0.00亿	0.000%
2026-07-13	30.360	28.280	30.600	28.240	-2.060	-6.790%	3.23万	0.00亿	0.000%
2026-07-10	29.290	30.340	31.260	28.710	1.050	3.585%	4.04万	0.00亿	0.000%
2026-07-09	28.570	29.290	30.180	28.410	0.670	2.341%	2.81万	0.00亿	0.000%
2026-07-08	29.040	28.620	29.140	28.520	-0.510	-1.751%	1.65万	0.00亿	0.000%
2026-07-07	30.500	29.130	30.930	28.990	-0.810	-2.705%	2.72万	0.00亿	0.000%
2026-07-06	31.080	29.940	31.300	29.850	-0.830	-2.697%	2.38万	0.00亿	0.000%
2026-07-03	30.080	30.770	30.900	29.700	0.990	3.324%	2.89万	0.00亿	0.000%
2026-07-02	29.840	29.780	30.820	29.680	-0.190	-0.634%	2.66万	0.00亿	0.000%
2026-07-01	28.300	29.970	30.300	28.300	1.400	4.900%	3.81万	0.00亿	0.000%
2026-06-30	28.180	28.570	28.960	27.950	0.340	1.204%	2.10万	0.00亿	0.000%
2026-06-29	28.350	28.230	28.520	27.330	-0.100	-0.353%	2.64万	0.00亿	0.000%
2026-06-26	29.210	28.330	29.260	28.120	-0.930	-3.178%	2.23万	0.00亿	0.000%
2026-06-25	30.050	29.260	30.210	29.000	-0.770	-2.564%	2.19万	0.00亿	0.000%
2026-06-24	30.550	30.030	30.560	29.480	-0.490	-1.606%	2.24万	0.00亿	0.000%
2026-06-23	30.800	30.520	31.080	30.290	-0.420	-1.357%	1.76万	0.00亿	0.000%
2026-06-22	30.530	30.940	30.970	29.440	0.260	0.847%	2.94万	0.00亿	0.000%
2026-06-18	30.550	30.680	31.280	30.090	-0.210	-0.680%	2.40万	0.00亿	0.000%
2026-06-17	31.950	30.890	32.290	30.720	-1.270	-3.949%	3.01万	0.00亿	0.000%
2026-06-16	31.980	32.160	32.450	31.520	0.030	0.093%	2.43万	0.00亿	0.000%
2026-06-15	32.400	32.130	32.880	31.960	-0.700	-2.132%	2.95万	0.00亿	0.000%
2026-06-12	32.610	32.830	33.170	31.950	0.550	1.704%	3.12万	0.00亿	0.000%
2026-06-11	31.840	32.280	32.600	31.150	0.320	1.001%	3.05万	0.00亿	0.000%
2026-06-10	32.250	31.960	33.920	31.660	-0.340	-1.053%	3.98万	0.00亿	0.000%
2026-06-09	32.300	32.300	32.600	31.500	0.010	0.031%	2.31万	0.00亿	0.000%
2026-06-08	32.880	32.290	33.360	31.820	-0.660	-2.003%	2.28万	0.00亿	0.000%
2026-06-05	32.950	32.950	33.230	32.080	0.160	0.488%	2.53万	0.00亿	0.000%
2026-06-04	33.160	32.790	33.430	32.530	-0.750	-2.236%	2.07万	0.00亿	0.000%
2026-06-03	33.550	33.540	34.100	32.980	-0.010	-0.030%	2.65万	0.00亿	0.000%
2026-06-02	33.930	33.550	34.080	32.610	-0.370	-1.091%	2.12万	0.00亿	0.000%
2026-06-01	33.200	33.920	34.040	33.150	0.500	1.496%	1.75万	0.00亿	0.000%
2026-05-29	34.600	33.420	34.930	33.160	-1.520	-4.350%	3.00万	0.00亿	0.000%
2026-05-28	33.960	34.940	35.000	33.350	1.130	3.342%	3.19万	0.00亿	0.000%
2026-05-27	34.680	33.810	34.680	33.240	-0.870	-2.509%	3.29万	0.00亿	0.000%
2026-05-26	34.740	34.680	35.300	33.900	-0.390	-1.112%	3.26万	0.00亿	0.000%
2026-05-25	38.100	35.070	38.460	34.700	-3.560	-9.216%	5.89万	0.00亿	0.000%
2026-05-22	38.200	38.630	38.790	37.700	0.550	1.444%	2.76万	0.00亿	0.000%
2026-05-21	39.370	38.080	40.000	38.010	-1.630	-4.105%	3.81万	0.00亿	0.000%
2026-05-20	39.700	39.710	40.700	39.310	-0.090	-0.226%	3.51万	0.00亿	0.000%
2026-05-19	41.010	39.800	41.660	39.790	1.000	2.577%	5.48万	0.00亿	0.000%
2026-05-18	38.380	38.800	39.000	37.800	0.200	0.518%	2.58万	0.00亿	0.000%
2026-05-15	38.020	38.600	39.200	37.800	0.490	1.286%	3.38万	0.00亿	0.000%
2026-05-14	39.790	38.110	40.160	38.080	-1.830	-4.582%	4.16万	0.00亿	0.000%
2026-05-13	40.320	39.940	40.340	39.660	-1.130	-2.751%	5.16万	0.00亿	0.000%
2026-05-12	39.440	41.070	42.190	38.470	1.470	3.712%	8.49万	0.00亿	0.000%
2026-05-11	40.220	39.600	40.400	39.360	-0.520	-1.296%	3.73万	0.00亿	0.000%
2026-05-08	39.400	40.120	40.160	38.900	0.720	1.827%	4.10万	0.00亿	0.000%
2026-05-07	39.450	39.400	40.000	38.970	-0.210	-0.530%	3.86万	0.00亿	0.000%
2026-05-06	39.320	39.610	39.850	39.030	0.310	0.789%	3.29万	0.00亿	0.000%
2026-04-30	38.580	39.300	39.480	38.580	0.730	1.893%	2.95万	0.00亿	0.000%
2026-04-29	38.550	38.570	38.880	37.850	0.340	0.889%	2.12万	0.00亿	0.000%
2026-04-28	38.690	38.230	38.950	37.820	-0.520	-1.342%	2.67万	0.00亿	0.000%
2026-04-27	38.000	38.750	38.790	37.110	0.450	1.175%	3.51万	0.00亿	0.000%
2026-04-24	39.660	38.300	39.810	38.100	-1.310	-3.307%	3.81万	0.00亿	0.000%
2026-04-23	39.620	39.610	40.500	38.820	-0.270	-0.677%	4.77万	0.00亿	0.000%
2026-04-22	40.770	39.880	40.770	39.800	-1.170	-2.850%	4.12万	0.00亿	0.000%
2026-04-21	41.660	41.050	42.110	40.770	-0.400	-0.965%	4.66万	0.00亿	0.000%
2026-04-20	40.510	41.450	41.450	40.510	0.950	2.346%	4.48万	0.00亿	0.000%
2026-04-17	41.120	40.500	41.200	40.100	-0.880	-2.127%	4.55万	0.00亿	0.000%
2026-04-16	40.910	41.380	41.430	39.800	0.400	0.976%	5.01万	0.00亿	0.000%
2026-04-15	40.870	40.980	41.470	40.850	-0.320	-0.775%	3.68万	0.00亿	0.000%
2026-04-14	41.510	41.300	41.710	40.830	-0.740	-1.760%	5.29万	0.00亿	0.000%
2026-04-13	41.920	42.040	42.480	41.610	0.440	1.058%	4.60万	0.00亿	0.000%
2026-04-10	42.080	41.600	42.490	41.510	-1.000	-2.347%	6.56万	0.00亿	0.000%
2026-04-09	43.190	42.600	43.450	41.860	-0.250	-0.583%	7.07万	0.00亿	0.000%
2026-04-08	40.800	42.850	43.480	40.800	-2.800	-6.134%	10.40万	0.00亿	0.000%
2026-04-07	44.010	45.650	45.870	43.690	0.000	0.000%	7.60万	0.00亿	0.000%
2026-04-03	43.480	44.900	44.950	41.940	0.000	0.000%	7.90万	0.00亿	0.000%
2026-04-02	43.420	44.110	45.400	43.420	0.000	0.000%	8.33万	0.00亿	0.000%
2026-04-01	44.400	43.420	44.500	42.900	0.000	0.000%	6.39万	0.00亿	0.000%