捷顺科技 (002609) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-05	10.10	10.20	0.15	1.49%	9.99	10.20	99576	10053	2.17%
2025-09-04	10.14	10.05	-0.09	-0.89%	9.88	10.25	114869	11610	2.50%
2025-09-03	10.37	10.14	-0.15	-1.46%	10.10	10.42	116956	11985	2.55%
2025-09-02	10.80	10.29	-0.51	-4.72%	10.18	10.81	208990	21655	4.55%
2025-09-01	11.08	10.80	-0.26	-2.35%	10.75	11.10	184844	20102	4.02%
2025-08-29	11.06	11.06	-0.07	-0.63%	10.88	11.20	150208	16582	3.27%
2025-08-28	11.36	11.13	-0.23	-2.02%	10.60	11.44	255949	28188	5.57%
2025-08-27	12.29	11.36	-0.74	-6.12%	11.34	12.30	271471	31846	5.91%
2025-08-26	11.81	12.10	0.28	2.37%	11.74	12.22	163354	19709	3.56%
2025-08-25	11.91	11.82	-0.07	-0.59%	11.72	11.99	138760	16452	3.02%
2025-08-22	11.80	11.89	0.00	0.00%	11.75	11.92	98020	11603	2.13%
2025-08-21	11.82	11.89	0.12	1.02%	11.74	12.04	188391	22396	4.10%
2025-08-20	11.54	11.77	0.18	1.55%	11.43	11.79	175268	20415	3.82%
2025-08-19	11.61	11.59	-0.09	-0.77%	11.50	11.69	147341	17058	3.21%
2025-08-18	11.09	11.68	0.62	5.61%	11.06	11.75	292942	33658	6.38%
2025-08-15	10.95	11.06	0.08	0.73%	10.90	11.12	98288	10832	2.14%
2025-08-14	11.09	10.98	-0.13	-1.17%	10.95	11.33	155573	17286	3.39%
2025-08-13	11.10	11.11	0.00	0.00%	10.93	11.20	159412	17627	3.47%
2025-08-12	11.33	11.11	-0.23	-2.03%	11.03	11.35	135902	15150	2.96%
2025-08-11	11.21	11.34	0.09	0.80%	11.21	11.37	103563	11722	2.25%
2025-08-08	11.50	11.25	-0.27	-2.34%	11.21	11.55	121735	13741	2.65%
2025-08-07	11.49	11.52	0.03	0.26%	11.41	11.64	125208	14434	2.73%
2025-08-06	11.39	11.49	0.07	0.61%	11.35	11.51	88117	10100	1.92%
2025-08-05	11.43	11.42	-0.02	-0.17%	11.28	11.48	107921	12280	2.35%
2025-08-04	11.29	11.44	0.04	0.35%	11.19	11.68	171170	19714	3.73%
2025-08-01	11.07	11.40	0.39	3.54%	10.97	11.45	177628	19983	3.87%
2025-07-31	11.23	11.01	-0.23	-2.05%	10.97	11.44	184079	20551	4.01%
2025-07-30	11.64	11.24	-0.37	-3.19%	11.21	11.65	207453	23531	4.52%
2025-07-29	11.37	11.61	0.20	1.75%	11.34	11.79	265094	30604	5.77%
2025-07-28	11.33	11.41	0.08	0.71%	11.19	11.46	123564	14024	2.69%
2025-07-25	11.35	11.33	0.02	0.18%	11.12	11.40	116674	13170	2.54%
2025-07-24	11.27	11.31	0.04	0.35%	11.22	11.40	108425	12238	2.36%
2025-07-23	11.33	11.27	-0.08	-0.70%	11.23	11.41	105104	11880	2.29%
2025-07-22	11.47	11.35	-0.15	-1.30%	11.28	11.58	139693	15929	3.04%
2025-07-21	11.50	11.50	-0.07	-0.61%	11.41	11.62	140636	16166	3.06%
2025-07-18	11.73	11.57	-0.16	-1.36%	11.55	11.87	177694	20780	3.87%
2025-07-17	11.70	11.73	0.03	0.26%	11.67	11.93	128438	15084	2.80%
2025-07-16	11.75	11.70	-0.09	-0.76%	11.60	11.85	161615	18886	3.52%
2025-07-15	11.72	11.79	0.06	0.51%	11.60	11.90	197969	23225	4.31%
2025-07-14	11.92	11.73	-0.19	-1.59%	11.61	12.03	209203	24543	4.55%
2025-07-11	11.95	11.92	-0.01	-0.08%	11.70	12.09	259720	30868	5.65%
2025-07-10	11.86	11.93	-0.12	-1.00%	11.58	12.25	349062	41352	7.60%
2025-07-09	11.88	12.05	0.54	4.69%	11.50	12.63	569509	68272	12.40%
2025-07-08	11.58	11.51	0.08	0.70%	11.33	11.60	230150	26423	5.01%
2025-07-07	11.10	11.43	0.22	1.96%	11.03	11.70	336653	38600	7.33%
2025-07-04	10.85	11.21	0.43	3.99%	10.55	11.35	429081	47284	9.34%
2025-07-03	10.78	10.78	0.00	0.00%	10.71	10.87	152864	16466	3.33%
2025-07-02	11.19	10.78	-0.41	-3.66%	10.66	11.19	247616	26801	5.39%
2025-07-01	11.75	11.19	-0.49	-4.20%	11.00	11.81	404956	45515	8.81%
2025-06-30	11.36	11.68	0.30	2.64%	11.27	12.09	496863	57966	10.82%
2025-06-27	12.00	11.38	-0.60	-5.01%	11.24	12.27	761482	89264	16.58%
2025-06-26	10.78	11.98	1.09	10.01%	10.71	11.98	365492	41823	7.96%
2025-06-25	10.65	10.89	0.16	1.49%	10.50	10.95	171299	18418	3.73%
2025-06-24	10.35	10.73	0.39	3.77%	10.35	10.94	156031	16720	3.40%
2025-06-23	10.00	10.34	0.18	1.77%	10.00	10.40	95214	9757	2.07%
2025-06-20	10.51	10.16	-0.43	-4.06%	10.07	10.65	157857	16161	3.44%
2025-06-19	10.66	10.59	-0.11	-1.03%	10.54	11.06	160977	17344	3.50%
2025-06-18	10.62	10.70	0.11	1.04%	10.43	10.99	138186	14892	3.01%
2025-06-17	10.95	10.59	-0.38	-3.46%	10.53	10.98	186581	19952	4.06%
2025-06-16	10.20	10.97	0.47	4.48%	10.20	11.10	277643	29814	6.04%
2025-06-13	10.90	10.50	-0.06	-0.57%	10.38	11.19	283780	30471	6.18%
2025-06-12	10.64	10.56	-0.14	-1.31%	10.45	10.67	110855	11702	2.41%
2025-06-11	10.77	10.70	-0.07	-0.65%	10.65	10.86	76536	8221	1.67%
2025-06-10	10.87	10.77	-0.11	-1.01%	10.56	10.88	133983	14348	2.92%
2025-06-09	10.70	10.88	0.12	1.12%	10.54	10.93	155087	16726	3.38%
2025-06-06	10.93	10.76	-0.42	-3.76%	10.70	11.22	222941	24244	4.85%
2025-06-05	10.78	11.18	0.49	4.58%	10.76	11.47	353225	39375	7.69%
2025-06-04	10.65	10.69	0.04	0.38%	10.52	10.86	218226	23312	4.75%
2025-06-03	10.78	10.65	-0.13	-1.21%	10.56	10.94	231203	24745	5.03%