中捷精工（301072）历史行情

以下为中捷精工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	45.210	44.800	46.310	44.500	-0.360	-0.797%	179.40万	0.82亿	2.641%
2026-10-01	45.210	44.800	46.310	44.500	-0.360	-0.797%	179.40万	0.82亿	2.641%
2026-09-30	45.210	44.800	46.310	44.500	-0.360	-0.797%	1.79万	0.00亿	0.000%
2026-09-29	44.990	45.160	46.490	44.540	-0.130	-0.287%	2.10万	0.00亿	0.000%
2026-09-28	47.990	45.290	47.990	42.190	-2.180	-4.592%	4.74万	0.00亿	0.000%
2026-09-27	49.750	47.470	50.050	47.260	-2.280	-4.583%	323.48万	1.56亿	4.763%
2026-09-24	49.750	47.470	50.050	47.260	-2.280	-4.583%	3.23万	0.00亿	0.000%
2026-09-23	50.480	49.750	50.490	49.180	-0.730	-1.446%	3.01万	0.00亿	0.000%
2026-09-22	51.330	50.480	52.780	49.790	-0.520	-1.020%	5.07万	0.00亿	0.000%
2026-09-21	51.280	51.000	53.880	47.850	0.090	0.177%	8.04万	0.00亿	0.000%
2026-09-18	44.830	50.910	52.000	44.610	6.630	14.973%	4.53万	0.00亿	0.000%
2026-09-17	43.770	44.280	45.440	43.510	0.200	0.454%	1.45万	0.00亿	0.000%
2026-09-16	43.240	44.080	44.440	42.660	1.110	2.583%	1.38万	0.00亿	0.000%
2026-09-15	43.890	42.970	44.230	42.900	-0.920	-2.096%	0.96万	0.00亿	0.000%
2026-09-14	42.290	43.890	44.440	42.010	1.320	3.101%	1.56万	0.00亿	0.000%
2026-09-11	43.410	42.570	43.410	41.110	-1.090	-2.497%	1.93万	0.00亿	0.000%
2026-09-10	44.590	43.660	44.990	43.200	-1.120	-2.501%	1.76万	0.00亿	0.000%
2026-09-09	43.300	44.780	44.880	43.010	1.480	3.418%	2.29万	0.00亿	0.000%
2026-09-08	44.860	43.300	44.870	43.060	-1.560	-3.477%	1.83万	0.00亿	0.000%
2026-09-07	44.000	44.860	44.990	43.680	0.920	2.094%	2.04万	0.00亿	0.000%
2026-09-04	44.400	43.940	44.800	43.430	-0.160	-0.363%	1.55万	0.00亿	0.000%
2026-09-03	43.280	44.100	44.950	42.020	0.790	1.824%	2.79万	0.00亿	0.000%
2026-09-02	45.820	43.310	45.820	43.000	-2.520	-5.499%	2.46万	0.00亿	0.000%
2026-09-01	45.200	45.830	46.500	44.180	0.650	1.439%	2.01万	0.00亿	0.000%
2026-08-31	45.000	45.180	45.660	43.810	-0.080	-0.177%	1.47万	0.00亿	0.000%
2026-08-28	45.680	45.260	46.290	44.420	-0.350	-0.767%	2.16万	0.00亿	0.000%
2026-08-27	44.000	45.610	45.900	43.300	1.430	3.237%	2.65万	0.00亿	0.000%
2026-08-26	43.900	44.180	44.500	43.240	0.490	1.122%	2.21万	0.00亿	0.000%
2026-08-25	41.820	43.690	44.000	40.560	1.870	4.472%	3.27万	0.00亿	0.000%
2026-08-24	43.430	41.820	43.550	41.260	-1.610	-3.707%	3.09万	0.00亿	0.000%
2026-08-21	42.540	43.430	43.430	40.800	0.890	2.092%	2.89万	0.00亿	0.000%
2026-08-20	42.490	42.540	42.670	41.310	0.720	1.722%	2.34万	0.00亿	0.000%
2026-08-19	43.580	41.820	43.610	41.300	-1.470	-3.396%	3.30万	0.00亿	0.000%
2026-08-18	40.000	43.290	43.600	39.640	3.560	8.960%	4.30万	0.00亿	0.000%
2026-08-17	39.180	39.730	40.000	37.060	0.550	1.404%	3.59万	0.00亿	0.000%
2026-08-14	35.350	39.180	39.180	35.330	3.540	9.933%	4.37万	0.00亿	0.000%
2026-08-13	36.080	35.640	36.390	35.150	-0.160	-0.447%	1.85万	0.00亿	0.000%
2026-08-12	36.030	35.800	36.450	35.300	-0.280	-0.776%	1.74万	0.00亿	0.000%
2026-08-11	35.030	36.080	37.270	34.600	0.930	2.646%	3.30万	0.00亿	0.000%
2026-08-10	34.630	35.150	35.190	33.260	0.640	1.855%	2.02万	0.00亿	0.000%
2026-08-07	33.340	34.510	35.000	32.760	0.840	2.495%	3.11万	0.00亿	0.000%
2026-08-06	33.860	33.670	34.090	32.300	-0.480	-1.406%	3.45万	0.00亿	0.000%
2026-08-05	32.980	34.150	35.050	32.780	1.400	4.275%	4.56万	0.00亿	0.000%
2026-08-04	32.040	32.750	33.170	31.310	1.340	4.266%	4.16万	0.00亿	0.000%
2026-08-03	29.600	31.410	31.760	29.300	2.110	7.201%	6.60万	0.00亿	0.000%
2026-07-31	30.300	29.300	31.180	28.780	-0.290	-0.980%	3.76万	0.00亿	0.000%
2026-07-30	31.920	29.590	32.700	28.400	-2.320	-7.270%	4.98万	0.00亿	0.000%
2026-07-29	33.750	31.910	33.920	30.080	-1.840	-5.452%	4.68万	0.00亿	0.000%
2026-07-28	34.140	33.750	35.490	33.330	-0.400	-1.171%	2.64万	0.00亿	0.000%
2026-07-27	34.500	34.150	35.120	32.670	-0.370	-1.072%	3.64万	0.00亿	0.000%
2026-07-24	33.020	34.520	36.350	31.830	1.140	3.415%	5.01万	0.00亿	0.000%
2026-07-23	33.510	33.380	34.630	32.440	-0.760	-2.226%	3.29万	0.00亿	0.000%
2026-07-22	33.000	34.140	34.230	32.300	1.020	3.080%	4.66万	0.00亿	0.000%
2026-07-21	34.800	33.120	35.670	28.880	-1.060	-3.101%	6.95万	0.00亿	0.000%
2026-07-20	38.390	34.180	39.680	30.700	-3.140	-8.414%	5.51万	0.00亿	0.000%
2026-07-17	38.960	37.320	39.760	37.150	-1.740	-4.455%	3.10万	0.00亿	0.000%
2026-07-16	40.000	39.060	40.770	38.990	-1.220	-3.029%	2.20万	0.00亿	0.000%
2026-07-15	41.030	40.280	42.820	40.010	-0.750	-1.828%	3.41万	0.00亿	0.000%
2026-07-14	38.000	41.030	41.870	38.000	1.330	3.350%	3.44万	0.00亿	0.000%
2026-07-13	41.000	39.700	42.350	39.600	-1.680	-4.060%	3.26万	0.00亿	0.000%
2026-07-10	41.410	41.380	43.880	41.000	-0.030	-0.072%	4.40万	0.00亿	0.000%
2026-07-09	39.420	41.410	41.750	38.900	1.370	3.422%	2.97万	0.00亿	0.000%
2026-07-08	41.860	40.040	42.370	40.020	-1.820	-4.348%	3.77万	0.00亿	0.000%
2026-07-07	40.000	41.860	41.860	38.880	2.180	5.494%	5.18万	0.00亿	0.000%
2026-07-06	43.120	39.680	43.880	39.050	-2.410	-5.726%	5.73万	0.00亿	0.000%
2026-07-03	42.660	42.090	43.790	40.800	-1.000	-2.321%	4.21万	0.00亿	0.000%
2026-07-02	41.200	43.090	44.970	39.850	1.490	3.582%	5.82万	0.00亿	0.000%
2026-07-01	41.510	41.600	42.500	39.170	0.590	1.439%	4.51万	0.00亿	0.000%
2026-06-30	39.760	41.010	41.390	39.120	0.700	1.737%	3.99万	0.00亿	0.000%
2026-06-29	39.740	40.310	41.440	39.000	0.270	0.674%	4.49万	0.00亿	0.000%
2026-06-26	39.270	40.040	41.990	38.510	0.170	0.426%	3.74万	0.00亿	0.000%
2026-06-25	39.500	39.870	40.160	38.000	0.350	0.886%	4.65万	0.00亿	0.000%
2026-06-24	40.690	39.520	41.000	39.010	-0.520	-1.299%	4.34万	0.00亿	0.000%
2026-06-23	38.740	40.040	41.800	38.500	0.190	0.477%	4.25万	0.00亿	0.000%
2026-06-22	40.200	39.850	41.400	38.570	-0.760	-1.871%	4.66万	0.00亿	0.000%
2026-06-18	37.560	40.610	40.800	37.560	2.620	6.897%	6.43万	0.00亿	0.000%
2026-06-17	33.700	37.990	38.200	33.330	4.070	11.999%	7.45万	0.00亿	0.000%
2026-06-16	32.610	33.920	35.150	31.800	1.110	3.383%	5.89万	0.00亿	0.000%
2026-06-15	34.440	32.810	34.900	31.310	-1.540	-4.483%	6.04万	0.00亿	0.000%
2026-06-12	35.010	34.350	37.500	34.120	-0.650	-1.857%	6.16万	0.00亿	0.000%
2026-06-11	35.780	35.000	36.000	33.400	-0.400	-1.130%	8.92万	0.00亿	0.000%
2026-06-10	34.300	35.400	35.960	33.630	1.770	5.263%	8.16万	0.00亿	0.000%
2026-06-09	31.370	33.630	33.980	30.680	2.640	8.519%	11.32万	0.00亿	0.000%
2026-06-08	27.490	30.990	32.460	27.010	2.620	9.235%	11.43万	0.00亿	0.000%
2026-06-05	26.430	28.370	28.800	25.520	1.760	6.614%	9.53万	0.00亿	0.000%
2026-06-04	25.540	26.610	26.750	24.300	1.370	5.428%	6.96万	0.00亿	0.000%
2026-06-03	22.640	25.240	26.850	22.640	2.430	10.653%	5.90万	0.00亿	0.000%
2026-06-02	23.040	22.810	23.330	22.210	-0.210	-0.912%	1.65万	0.00亿	0.000%
2026-06-01	21.900	23.020	23.390	21.620	1.020	4.636%	1.91万	0.00亿	0.000%
2026-05-29	22.980	22.000	23.390	21.790	-1.210	-5.213%	1.83万	0.00亿	0.000%
2026-05-28	22.700	23.210	23.400	22.010	0.410	1.798%	2.15万	0.00亿	0.000%
2026-05-27	23.550	22.800	23.630	22.500	-0.840	-3.553%	1.59万	0.00亿	0.000%
2026-05-26	23.990	23.640	24.110	23.280	-0.440	-1.827%	1.92万	0.00亿	0.000%
2026-05-25	25.250	24.080	25.590	23.550	-1.150	-4.558%	3.36万	0.00亿	0.000%
2026-05-22	24.490	25.230	25.500	24.220	0.880	3.614%	1.57万	0.00亿	0.000%
2026-05-21	25.350	24.350	25.590	24.210	-0.890	-3.526%	1.49万	0.00亿	0.000%
2026-05-20	25.360	25.240	25.560	24.950	-0.120	-0.473%	1.04万	0.00亿	0.000%
2026-05-19	25.510	25.360	25.830	25.100	-0.110	-0.432%	1.18万	0.00亿	0.000%
2026-05-18	25.110	25.470	25.710	24.900	0.340	1.353%	1.67万	0.00亿	0.000%
2026-05-15	25.160	25.130	25.750	24.960	-0.290	-1.141%	1.64万	0.00亿	0.000%
2026-05-14	25.460	25.420	25.850	25.170	-0.060	-0.235%	1.39万	0.00亿	0.000%
2026-05-13	25.330	25.480	25.660	24.990	0.270	1.071%	1.35万	0.00亿	0.000%
2026-05-12	25.780	25.210	25.780	25.010	-0.310	-1.215%	1.56万	0.00亿	0.000%
2026-05-11	25.590	25.520	26.000	25.090	-0.080	-0.313%	2.01万	0.00亿	0.000%
2026-05-08	25.200	25.600	25.810	25.030	0.400	1.587%	1.95万	0.00亿	0.000%
2026-05-07	25.150	25.200	25.550	24.830	-0.030	-0.119%	1.67万	0.00亿	0.000%
2026-05-06	24.650	25.230	25.560	23.880	0.580	2.353%	2.61万	0.00亿	0.000%
2026-04-30	24.220	24.650	24.860	24.220	0.390	1.608%	1.88万	0.00亿	0.000%
2026-04-29	23.700	24.260	24.490	23.540	0.710	3.015%	2.00万	0.00亿	0.000%
2026-04-28	23.840	23.550	23.880	23.300	-0.280	-1.175%	1.69万	0.00亿	0.000%
2026-04-27	22.800	23.830	23.940	22.710	0.930	4.061%	1.70万	0.00亿	0.000%
2026-04-24	22.580	22.900	23.150	22.340	0.300	1.327%	1.31万	0.00亿	0.000%
2026-04-23	23.500	22.600	23.500	22.570	-0.770	-3.295%	1.55万	0.00亿	0.000%
2026-04-22	22.700	23.370	23.480	22.660	0.570	2.500%	1.72万	0.00亿	0.000%
2026-04-21	22.740	22.800	22.910	22.660	-0.030	-0.131%	0.82万	0.00亿	0.000%
2026-04-20	22.570	22.830	22.900	22.380	0.190	0.839%	1.06万	0.00亿	0.000%
2026-04-17	22.720	22.640	22.860	22.330	0.010	0.044%	1.04万	0.00亿	0.000%
2026-04-16	21.980	22.630	22.800	21.780	0.790	3.617%	1.36万	0.00亿	0.000%
2026-04-15	22.210	21.840	22.300	21.700	-0.330	-1.488%	1.08万	0.00亿	0.000%
2026-04-14	22.400	22.170	22.400	21.790	0.000	0.000%	1.07万	0.00亿	0.000%
2026-04-13	22.270	22.170	22.460	21.850	-0.150	-0.672%	1.19万	0.00亿	0.000%
2026-04-10	22.110	22.320	22.620	21.980	0.300	1.362%	1.52万	0.00亿	0.000%
2026-04-09	22.520	22.020	22.600	21.720	-0.560	-2.480%	1.78万	0.00亿	0.000%
2026-04-08	21.820	22.580	22.700	21.780	1.540	7.319%	1.97万	0.00亿	0.000%
2026-04-07	20.550	21.040	21.450	20.200	0.000	0.000%	1.54万	0.00亿	0.000%
2026-04-03	21.120	20.580	21.150	20.350	0.000	0.000%	1.80万	0.00亿	0.000%
2026-04-02	22.250	21.150	22.250	20.970	0.000	0.000%	1.82万	0.00亿	0.000%
2026-04-01	22.630	21.940	22.800	21.660	0.000	0.000%	1.92万	0.00亿	0.000%