捷邦科技（301326）历史行情

以下为捷邦科技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
2026-10-06	97.050	93.530	98.380	93.080	-3.260	-3.368%	99.83万	0.95亿	1.385%
2026-10-05	97.050	93.530	98.380	93.080	-3.260	-3.368%	99.83万	0.95亿	1.385%
2026-10-02	97.050	93.530	98.380	93.080	-3.260	-3.368%	99.83万	0.95亿	1.385%
2026-10-01	97.050	93.530	98.380	93.080	-3.260	-3.368%	99.83万	0.95亿	1.385%
2026-09-30	97.050	93.530	98.380	93.080	-3.260	-3.368%	1.00万	0.00亿	0.000%
2026-09-29	93.460	96.790	98.290	92.670	2.380	2.521%	1.38万	0.00亿	0.000%
2026-09-28	105.220	94.410	105.230	92.210	-10.810	-10.274%	1.94万	0.00亿	0.000%
2026-09-27	108.190	105.220	108.190	104.600	-2.970	-2.745%	105.66万	1.12亿	1.466%
2026-09-24	108.190	105.220	108.190	104.600	-2.970	-2.745%	1.06万	0.00亿	0.000%
2026-09-23	109.990	108.190	110.930	107.550	-0.270	-0.249%	0.98万	0.00亿	0.000%
2026-09-22	112.940	108.460	112.940	107.800	-2.270	-2.050%	1.24万	0.00亿	0.000%
2026-09-21	109.000	110.730	111.900	106.060	1.930	1.774%	1.87万	0.00亿	0.000%
2026-09-18	106.360	108.800	111.000	104.950	5.840	5.672%	2.37万	0.00亿	0.000%
2026-09-17	104.050	102.960	106.000	102.010	-1.140	-1.095%	1.16万	0.00亿	0.000%
2026-09-16	98.000	104.100	106.800	97.140	5.760	5.857%	1.99万	0.00亿	0.000%
2026-09-15	95.510	98.340	100.960	95.000	2.350	2.448%	1.22万	0.00亿	0.000%
2026-09-14	94.780	95.990	98.000	92.060	0.250	0.261%	1.29万	0.00亿	0.000%
2026-09-11	97.000	95.740	97.790	91.610	-2.970	-3.009%	1.47万	0.00亿	0.000%
2026-09-10	101.420	98.710	101.870	98.000	-3.510	-3.434%	1.35万	0.00亿	0.000%
2026-09-09	102.510	102.220	104.010	100.020	0.190	0.186%	1.72万	0.00亿	0.000%
2026-09-08	107.000	102.030	107.730	101.300	-5.120	-4.778%	2.20万	0.00亿	0.000%
2026-09-07	104.760	107.150	109.500	104.050	3.150	3.029%	2.15万	0.00亿	0.000%
2026-09-04	118.090	104.000	118.690	103.310	-13.500	-11.489%	3.41万	0.00亿	0.000%
2026-09-03	108.490	117.500	121.000	108.490	9.560	8.857%	3.89万	0.00亿	0.000%
2026-09-02	105.240	107.940	109.500	101.580	2.240	2.119%	2.30万	0.00亿	0.000%
2026-09-01	109.890	105.700	110.290	103.610	-3.640	-3.329%	1.66万	0.00亿	0.000%
2026-08-31	103.430	109.340	110.300	101.000	5.320	5.114%	2.17万	0.00亿	0.000%
2026-08-28	110.000	104.020	111.000	104.010	-6.440	-5.830%	1.92万	0.00亿	0.000%
2026-08-27	103.100	110.460	111.810	103.100	4.570	4.316%	1.93万	0.00亿	0.000%
2026-08-26	110.580	105.890	111.960	105.220	-4.450	-4.033%	1.62万	0.00亿	0.000%
2026-08-25	104.730	110.340	113.250	102.580	3.470	3.247%	1.98万	0.00亿	0.000%
2026-08-24	108.620	106.870	110.120	103.030	-2.850	-2.598%	1.64万	0.00亿	0.000%
2026-08-21	109.360	109.720	114.570	106.150	1.440	1.330%	2.03万	0.00亿	0.000%
2026-08-20	100.510	108.280	111.000	100.040	7.770	7.731%	2.74万	0.00亿	0.000%
2026-08-19	108.470	100.510	109.710	99.660	-10.700	-9.621%	2.17万	0.00亿	0.000%
2026-08-18	111.890	111.210	113.890	107.360	-0.680	-0.608%	2.02万	0.00亿	0.000%
2026-08-17	105.200	111.890	112.960	104.500	6.470	6.137%	2.52万	0.00亿	0.000%
2026-08-14	102.010	105.420	113.300	102.010	5.650	5.663%	2.78万	0.00亿	0.000%
2026-08-13	101.710	99.770	104.930	99.530	-1.530	-1.510%	1.62万	0.00亿	0.000%
2026-08-12	99.730	101.300	103.430	99.410	1.070	1.068%	1.97万	0.00亿	0.000%
2026-08-11	103.660	100.230	107.290	98.970	-5.010	-4.761%	2.63万	0.00亿	0.000%
2026-08-10	106.060	105.240	111.980	100.660	0.230	0.219%	4.10万	0.00亿	0.000%
2026-08-07	95.000	105.010	108.000	93.980	13.080	14.228%	4.43万	0.00亿	0.000%
2026-08-06	87.740	91.930	94.090	85.650	4.280	4.883%	2.53万	0.00亿	0.000%
2026-08-05	80.530	87.650	89.000	80.000	5.850	7.152%	2.17万	0.00亿	0.000%
2026-08-04	74.120	81.800	82.270	74.120	5.930	7.816%	2.15万	0.00亿	0.000%
2026-08-03	78.000	75.870	79.860	74.330	-3.010	-3.816%	1.67万	0.00亿	0.000%
2026-07-31	76.880	78.880	82.370	76.460	5.880	8.055%	1.93万	0.00亿	0.000%
2026-07-30	78.470	73.000	79.120	71.560	-6.110	-7.723%	2.06万	0.00亿	0.000%
2026-07-29	82.090	79.110	82.990	76.000	-3.550	-4.295%	1.82万	0.00亿	0.000%
2026-07-28	87.440	82.660	89.170	81.760	-5.950	-6.715%	1.51万	0.00亿	0.000%
2026-07-27	85.210	88.610	88.990	83.520	3.690	4.345%	1.49万	0.00亿	0.000%
2026-07-24	86.710	84.920	88.880	84.440	-3.200	-3.631%	1.44万	0.00亿	0.000%
2026-07-23	88.670	88.120	91.480	86.710	1.060	1.218%	1.59万	0.00亿	0.000%
2026-07-22	91.850	87.060	94.590	86.000	-5.600	-6.044%	2.51万	0.00亿	0.000%
2026-07-21	85.850	92.660	92.660	75.030	8.660	10.310%	3.00万	0.00亿	0.000%
2026-07-20	98.810	84.000	99.880	81.000	-8.990	-9.668%	3.13万	0.00亿	0.000%
2026-07-17	108.300	92.990	108.300	91.800	-15.370	-14.184%	2.27万	0.00亿	0.000%
2026-07-16	110.400	108.360	118.000	106.000	-3.390	-3.034%	1.56万	0.00亿	0.000%
2026-07-15	120.000	111.750	123.000	110.830	-6.080	-5.160%	1.97万	0.00亿	0.000%
2026-07-14	120.000	117.830	120.480	112.000	-2.150	-1.792%	2.30万	0.00亿	0.000%
2026-07-13	150.000	119.980	152.380	119.980	-29.990	-19.997%	4.01万	0.00亿	0.000%
2026-07-10	142.010	149.970	151.010	138.510	22.270	17.439%	3.99万	0.00亿	0.000%
2026-07-09	121.990	127.700	128.880	119.600	5.930	4.870%	1.56万	0.00亿	0.000%
2026-07-08	127.510	121.770	128.790	121.320	-5.230	-4.118%	1.00万	0.00亿	0.000%
2026-07-07	125.000	127.000	135.990	124.710	-3.210	-2.465%	1.41万	0.00亿	0.000%
2026-07-06	129.050	130.210	133.800	124.000	1.170	0.907%	1.50万	0.00亿	0.000%
2026-07-03	133.000	129.040	134.550	128.000	-1.170	-0.899%	1.25万	0.00亿	0.000%
2026-07-02	132.300	130.210	137.970	128.000	-3.940	-2.937%	1.75万	0.00亿	0.000%
2026-07-01	139.390	134.150	142.880	133.100	-5.220	-3.745%	1.43万	0.00亿	0.000%
2026-06-30	138.860	139.370	140.410	136.620	2.770	2.028%	1.28万	0.00亿	0.000%
2026-06-29	143.720	136.600	146.940	132.100	-5.410	-3.810%	2.27万	0.00亿	0.000%
2026-06-26	146.260	142.010	149.990	141.410	-5.290	-3.591%	1.24万	0.00亿	0.000%
2026-06-25	152.000	147.300	152.500	145.560	-3.150	-2.094%	1.63万	0.00亿	0.000%
2026-06-24	139.850	150.450	154.300	137.610	9.190	6.506%	2.53万	0.00亿	0.000%
2026-06-23	146.070	141.260	155.000	139.010	-1.270	-0.891%	1.76万	0.00亿	0.000%
2026-06-22	151.180	142.530	157.760	139.300	-9.470	-6.230%	2.16万	0.00亿	0.000%
2026-06-18	149.540	152.000	155.000	146.000	3.090	2.075%	1.64万	0.00亿	0.000%
2026-06-17	147.710	148.910	153.520	147.000	-0.540	-0.361%	1.35万	0.00亿	0.000%
2026-06-16	143.100	149.450	154.680	141.060	6.390	4.467%	2.34万	0.00亿	0.000%
2026-06-15	138.350	143.060	144.800	135.000	8.730	6.499%	1.81万	0.00亿	0.000%
2026-06-12	137.000	134.330	139.580	133.500	2.590	1.966%	1.52万	0.00亿	0.000%
2026-06-11	132.420	131.740	133.540	129.000	-2.290	-1.709%	1.11万	0.00亿	0.000%
2026-06-10	136.730	134.030	137.370	130.250	-2.560	-1.874%	1.29万	0.00亿	0.000%
2026-06-09	135.010	136.590	137.360	129.200	4.900	3.721%	1.72万	0.00亿	0.000%
2026-06-08	144.990	131.690	144.990	130.000	-16.280	-11.002%	2.41万	0.00亿	0.000%
2026-06-05	146.120	147.970	155.990	145.000	1.560	1.066%	2.73万	0.00亿	0.000%
2026-06-04	137.220	146.410	149.800	134.890	7.590	5.468%	2.55万	0.00亿	0.000%
2026-06-03	141.480	138.820	142.540	136.100	-2.490	-1.762%	1.62万	0.00亿	0.000%
2026-06-02	141.750	141.310	143.000	135.500	-0.490	-0.346%	1.64万	0.00亿	0.000%
2026-06-01	148.350	141.800	149.580	141.270	-6.090	-4.118%	1.55万	0.00亿	0.000%
2026-05-29	161.530	147.890	164.490	146.180	-13.610	-8.427%	1.83万	0.00亿	0.000%
2026-05-28	163.790	161.500	165.490	157.730	-4.000	-2.417%	1.62万	0.00亿	0.000%
2026-05-27	172.020	165.500	172.900	160.000	-6.310	-3.673%	2.16万	0.00亿	0.000%
2026-05-26	185.670	171.810	185.670	169.020	-14.870	-7.966%	2.47万	0.00亿	0.000%
2026-05-25	187.000	186.680	192.120	180.890	1.340	0.723%	1.94万	0.00亿	0.000%
2026-05-22	180.040	185.340	189.880	178.150	7.310	4.106%	1.80万	0.00亿	0.000%
2026-05-21	182.930	178.030	195.780	177.000	-3.280	-1.809%	2.68万	0.00亿	0.000%
2026-05-20	173.000	181.310	184.880	167.000	9.980	5.825%	2.94万	0.00亿	0.000%
2026-05-19	173.010	171.330	179.790	169.390	-2.100	-1.211%	1.86万	0.00亿	0.000%
2026-05-18	175.000	173.430	176.500	168.000	-4.150	-2.337%	3.76万	0.00亿	0.000%
2026-05-15	190.000	177.580	193.000	176.160	-15.960	-8.246%	4.40万	0.00亿	0.000%
2026-05-14	193.150	193.540	199.860	189.130	1.880	0.981%	2.22万	0.00亿	0.000%
2026-05-13	185.000	191.660	194.000	183.160	4.900	2.624%	1.94万	0.00亿	0.000%
2026-05-12	189.130	186.760	190.000	180.010	-3.790	-1.989%	2.16万	0.00亿	0.000%
2026-05-11	195.000	190.550	195.010	182.590	-1.750	-0.910%	2.28万	0.00亿	0.000%
2026-05-08	186.910	192.300	196.680	184.880	5.850	3.138%	2.34万	0.00亿	0.000%
2026-05-07	181.290	186.450	187.470	181.000	5.550	3.068%	1.57万	0.00亿	0.000%
2026-05-06	186.900	180.900	190.740	175.020	-3.070	-1.669%	2.82万	0.00亿	0.000%
2026-04-30	170.470	183.970	185.440	168.000	10.970	6.341%	2.24万	0.00亿	0.000%
2026-04-29	158.880	173.000	177.500	158.010	13.330	8.348%	3.03万	0.00亿	0.000%
2026-04-28	160.220	159.670	162.820	157.000	1.040	0.656%	1.69万	0.00亿	0.000%
2026-04-27	157.070	158.630	162.290	157.070	-0.370	-0.233%	1.26万	0.00亿	0.000%
2026-04-24	157.730	159.000	162.000	153.210	-0.060	-0.038%	1.60万	0.00亿	0.000%
2026-04-23	162.810	159.060	166.000	156.780	-2.990	-1.845%	2.00万	0.00亿	0.000%
2026-04-22	159.800	162.050	166.860	159.030	2.190	1.370%	2.09万	0.00亿	0.000%
2026-04-21	159.090	159.860	161.800	153.000	-1.490	-0.923%	2.75万	0.00亿	0.000%
2026-04-20	175.140	161.350	191.910	159.320	-4.320	-2.608%	3.69万	0.00亿	0.000%
2026-04-17	162.800	165.670	168.540	160.110	4.010	2.481%	1.76万	0.00亿	0.000%
2026-04-16	160.000	161.660	163.110	157.000	2.470	1.552%	1.54万	0.00亿	0.000%
2026-04-15	159.380	159.190	166.660	156.770	0.890	0.562%	1.79万	0.00亿	0.000%
2026-04-14	152.620	158.300	160.000	152.620	5.760	3.776%	1.73万	0.00亿	0.000%
2026-04-13	150.490	152.540	156.790	148.500	0.530	0.349%	1.52万	0.00亿	0.000%
2026-04-10	150.220	152.010	153.900	150.220	1.790	1.192%	1.51万	0.00亿	0.000%
2026-04-09	145.590	150.220	154.410	144.000	4.010	2.743%	2.20万	0.00亿	0.000%
2026-04-08	142.000	146.210	147.100	136.990	0.000	0.000%	1.93万	0.00亿	0.000%
2026-04-07	127.520	134.900	138.680	127.520	0.000	0.000%	1.53万	0.00亿	0.000%
2026-04-03	131.000	127.310	131.000	126.040	0.000	0.000%	0.93万	0.00亿	0.000%
2026-04-02	132.060	129.070	132.060	126.210	0.000	0.000%	1.37万	0.00亿	0.000%
2026-04-01	123.000	130.690	130.980	123.000	0.000	0.000%	1.94万	0.00亿	0.000%