捷顺科技(002609)股票信息
| 股票代码 | 002609 |
| 股票名称 | 捷顺科技 |
| 最新价/元 | 8.41 |
| 涨跌额/元 | 0.76 |
| 涨跌幅/% | 9.94 |
| 买入/元 | 8.41 |
| 卖出/元 | 8.42 |
| 昨收/元 | 7.65 |
| 今开/元 | 7.90 |
| 最高/元 | 8.42 |
| 最低/元 | 7.83 |
| 成交量/手 | 224760.00 |
| 成交额/万 | 18378.04 |
| 股净值/元 | 48.17 |
| 市净率 | 2.28 |
| 总市值/万 | 544251.70 |
| 流通值/万 | 386360.10 |
| 换手率/% | 4.89 |
| 入市日期 | 2011-08-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
捷顺科技(002609)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 7.90 | 8.41 | 0.76 | 9.94 | 224760.00 | 18378.04 | 4.89 |
| 2024-09-27 | 7.40 | 7.65 | 0.32 | 4.37 | 107543.04 | 8158.71 | 2.34 |
| 2024-09-26 | 7.20 | 7.33 | 0.16 | 2.23 | 78000.35 | 5652.68 | 1.70 |
| 2024-09-25 | 7.15 | 7.17 | 0.08 | 1.13 | 73219.35 | 5289.91 | 1.59 |
| 2024-09-24 | 6.93 | 7.09 | 0.15 | 2.16 | 87426.00 | 6116.71 | 1.90 |
| 2024-09-23 | 6.82 | 6.94 | 0.10 | 1.46 | 70604.00 | 4884.45 | 1.54 |
| 2024-09-20 | 6.73 | 6.84 | 0.13 | 1.94 | 102910.88 | 7064.30 | 2.24 |
| 2024-09-19 | 6.50 | 6.71 | 0.24 | 3.71 | 60610.02 | 4032.58 | 1.32 |
| 2024-09-18 | 6.50 | 6.47 | -0.01 | -0.15 | 51660.00 | 3317.71 | 1.12 |
| 2024-09-13 | 6.81 | 6.48 | -0.30 | -4.43 | 94018.00 | 6194.33 | 2.05 |
| 2024-09-12 | 6.80 | 6.78 | 0.00 | 0.00 | 36089.00 | 2461.57 | 0.79 |
| 2024-09-11 | 6.92 | 6.78 | -0.15 | -2.17 | 53719.00 | 3656.96 | 1.17 |
| 2024-09-10 | 6.73 | 6.93 | 0.20 | 2.97 | 68728.00 | 4675.24 | 1.50 |
| 2024-09-09 | 6.84 | 6.73 | -0.14 | -2.04 | 50804.00 | 3431.09 | 1.11 |
| 2024-09-06 | 6.99 | 6.87 | -0.16 | -2.28 | 37401.00 | 2588.35 | 0.81 |
| 2024-09-05 | 6.89 | 7.03 | 0.17 | 2.48 | 50810.00 | 3549.06 | 1.11 |
| 2024-09-04 | 6.93 | 6.86 | -0.11 | -1.58 | 43617.00 | 3003.81 | 0.95 |
| 2024-09-03 | 6.90 | 6.97 | 0.11 | 1.60 | 44028.00 | 3051.33 | 0.96 |
| 2024-09-02 | 7.09 | 6.86 | -0.17 | -2.42 | 52191.00 | 3634.57 | 1.14 |
| 2024-08-30 | 6.96 | 7.03 | 0.10 | 1.44 | 77776.00 | 5511.03 | 1.69 |
| 2024-08-29 | 6.76 | 6.93 | 0.17 | 2.52 | 35027.00 | 2409.15 | 0.76 |
| 2024-08-28 | 6.74 | 6.76 | 0.04 | 0.60 | 27960.00 | 1886.39 | 0.61 |
| 2024-08-27 | 6.88 | 6.72 | -0.20 | -2.89 | 39865.00 | 2698.14 | 0.87 |
| 2024-08-26 | 6.90 | 6.92 | 0.05 | 0.73 | 33406.00 | 2312.64 | 0.73 |
| 2024-08-23 | 6.80 | 6.87 | 0.07 | 1.03 | 37870.00 | 2594.13 | 0.82 |
| 2024-08-22 | 6.98 | 6.80 | -0.19 | -2.72 | 47728.00 | 3287.01 | 1.04 |
| 2024-08-21 | 7.05 | 6.99 | -0.07 | -0.99 | 29773.00 | 2093.74 | 0.65 |
| 2024-08-20 | 7.19 | 7.06 | -0.13 | -1.81 | 28372.00 | 2015.84 | 0.62 |
| 2024-08-19 | 7.20 | 7.19 | -0.03 | -0.42 | 28754.00 | 2074.43 | 0.63 |
| 2024-08-16 | 7.15 | 7.22 | 0.06 | 0.84 | 38631.00 | 2787.24 | 0.84 |
| 2024-08-15 | 7.01 | 7.16 | 0.13 | 1.85 | 53673.33 | 3813.66 | 1.17 |
| 2024-08-14 | 7.05 | 7.03 | -0.01 | -0.14 | 31060.00 | 2192.25 | 0.68 |
| 2024-08-13 | 7.00 | 7.04 | 0.04 | 0.57 | 23780.00 | 1667.87 | 0.52 |
| 2024-08-12 | 7.08 | 7.00 | -0.11 | -1.55 | 33478.00 | 2351.67 | 0.73 |
| 2024-08-09 | 7.14 | 7.11 | 0.01 | 0.14 | 39423.00 | 2817.78 | 0.86 |
| 2024-08-08 | 7.12 | 7.10 | -0.04 | -0.56 | 44113.00 | 3113.21 | 0.96 |
| 2024-08-07 | 7.27 | 7.14 | -0.14 | -1.92 | 60036.53 | 4312.80 | 1.31 |
| 2024-08-06 | 7.15 | 7.28 | 0.21 | 2.97 | 74963.00 | 5393.39 | 1.63 |
| 2024-08-05 | 7.20 | 7.07 | -0.16 | -2.21 | 58167.00 | 4174.27 | 1.27 |
| 2024-08-02 | 7.34 | 7.23 | -0.14 | -1.90 | 39035.00 | 2851.98 | 0.85 |
| 2024-08-01 | 7.42 | 7.37 | -0.02 | -0.27 | 41064.00 | 3025.32 | 0.89 |
| 2024-07-31 | 7.07 | 7.39 | 0.31 | 4.38 | 74252.00 | 5400.22 | 1.62 |
| 2024-07-30 | 7.08 | 7.08 | -0.01 | -0.14 | 23089.00 | 1634.43 | 0.50 |
| 2024-07-29 | 7.05 | 7.09 | 0.04 | 0.57 | 30607.00 | 2163.01 | 0.67 |
| 2024-07-26 | 6.91 | 7.05 | 0.12 | 1.73 | 29669.00 | 2084.41 | 0.65 |
| 2024-07-25 | 6.81 | 6.93 | 0.09 | 1.32 | 37695.57 | 2600.24 | 0.82 |
| 2024-07-24 | 7.02 | 6.84 | -0.17 | -2.43 | 49408.90 | 3424.97 | 1.08 |
| 2024-07-23 | 7.18 | 7.01 | -0.17 | -2.37 | 41447.70 | 2951.27 | 0.90 |
| 2024-07-22 | 7.07 | 7.18 | 0.07 | 0.99 | 39144.00 | 2798.98 | 0.85 |
| 2024-07-19 | 7.01 | 7.11 | 0.11 | 1.57 | 37648.15 | 2660.65 | 0.82 |
| 2024-07-18 | 7.10 | 7.00 | -0.13 | -1.82 | 58583.62 | 4088.11 | 1.28 |
| 2024-07-17 | 7.34 | 7.13 | -0.25 | -3.39 | 47348.00 | 3414.68 | 1.03 |
| 2024-07-16 | 7.22 | 7.38 | 0.14 | 1.93 | 51529.00 | 3764.64 | 1.12 |
| 2024-07-15 | 7.35 | 7.24 | -0.11 | -1.50 | 50274.53 | 3674.11 | 1.09 |
| 2024-07-12 | 7.42 | 7.35 | -0.12 | -1.61 | 62138.27 | 4582.29 | 1.35 |
| 2024-07-11 | 7.35 | 7.47 | 0.22 | 3.03 | 95899.00 | 7141.24 | 2.09 |
| 2024-07-10 | 7.05 | 7.25 | 0.08 | 1.12 | 89123.00 | 6424.91 | 1.94 |
| 2024-07-09 | 6.92 | 7.17 | 0.27 | 3.91 | 95148.71 | 6749.00 | 2.07 |
| 2024-07-08 | 7.20 | 6.90 | -0.32 | -4.43 | 72653.00 | 5078.91 | 1.58 |
| 2024-07-05 | 7.33 | 7.22 | -0.10 | -1.37 | 59226.10 | 4273.27 | 1.29 |
| 2024-07-04 | 7.49 | 7.32 | -0.14 | -1.88 | 59527.00 | 4395.65 | 1.29 |
| 2024-07-03 | 7.60 | 7.46 | -0.15 | -1.97 | 41301.00 | 3099.81 | 0.90 |
| 2024-07-02 | 7.56 | 7.61 | 0.05 | 0.66 | 55239.00 | 4229.30 | 1.20 |
| 2024-07-01 | 7.58 | 7.56 | -0.02 | -0.26 | 50605.22 | 3805.00 | 1.10 |
| 2024-06-28 | 7.55 | 7.58 | -0.02 | -0.26 | 59494.00 | 4561.37 | 1.29 |
| 2024-06-27 | 7.82 | 7.60 | -0.17 | -2.19 | 71225.00 | 5481.88 | 1.55 |
| 2024-06-26 | 7.48 | 7.77 | 0.26 | 3.46 | 82183.79 | 6269.98 | 1.79 |
| 2024-06-25 | 7.63 | 7.51 | -0.13 | -1.70 | 86967.71 | 6579.43 | 1.89 |
| 2024-06-24 | 7.99 | 7.64 | -0.44 | -5.45 | 125737.23 | 9788.75 | 2.73 |
| 2024-06-21 | 8.03 | 8.08 | -0.10 | -1.22 | 149631.76 | 12205.54 | 3.25 |
| 2024-06-20 | 8.51 | 8.18 | -0.48 | -5.54 | 255082.66 | 21214.36 | 5.55 |
| 2024-06-19 | 8.25 | 8.66 | 0.35 | 4.21 | 321526.48 | 27377.78 | 6.99 |
| 2024-06-18 | 7.95 | 8.31 | 0.34 | 4.27 | 134847.54 | 11102.60 | 2.93 |
| 2024-06-17 | 7.90 | 7.97 | 0.07 | 0.89 | 50373.00 | 4020.98 | 1.10 |
| 2024-06-14 | 7.91 | 7.90 | 0.05 | 0.64 | 37905.00 | 2977.73 | 0.82 |
| 2024-06-13 | 7.93 | 7.85 | -0.06 | -0.76 | 44389.00 | 3496.50 | 0.97 |
| 2024-06-12 | 7.70 | 7.91 | 0.24 | 3.13 | 68561.00 | 5406.32 | 1.49 |
| 2024-06-11 | 7.50 | 7.67 | 0.16 | 2.13 | 54643.00 | 4118.63 | 1.19 |
| 2024-06-07 | 7.40 | 7.51 | 0.20 | 2.74 | 76811.39 | 5760.78 | 1.67 |
| 2024-06-06 | 7.66 | 7.31 | -0.40 | -5.19 | 123803.72 | 9162.73 | 2.69 |
| 2024-06-05 | 7.87 | 7.71 | -0.10 | -1.28 | 50122.00 | 3915.14 | 1.09 |
| 2024-06-04 | 8.00 | 7.93 | -0.08 | -1.00 | 62996.00 | 4966.41 | 1.37 |
| 2024-06-03 | 8.13 | 8.01 | -0.12 | -1.48 | 61929.27 | 4980.16 | 1.35 |
| 2024-05-31 | 7.90 | 8.13 | 0.28 | 3.57 | 75399.05 | 6085.19 | 1.64 |
| 2024-05-30 | 7.88 | 7.85 | -0.02 | -0.25 | 35085.00 | 2757.50 | 0.76 |
| 2024-05-29 | 7.86 | 7.87 | 0.01 | 0.13 | 33817.90 | 2666.57 | 0.74 |
| 2024-05-28 | 7.90 | 7.86 | -0.11 | -1.38 | 44153.00 | 3500.56 | 0.96 |
| 2024-05-27 | 7.95 | 7.97 | 0.05 | 0.63 | 54197.00 | 4268.64 | 1.18 |
| 2024-05-24 | 8.02 | 7.92 | -0.11 | -1.37 | 60561.00 | 4840.54 | 1.32 |
| 2024-05-23 | 8.18 | 8.03 | -0.19 | -2.31 | 79216.57 | 6393.50 | 1.72 |
| 2024-05-22 | 8.28 | 8.22 | -0.12 | -1.44 | 109048.07 | 8954.13 | 2.37 |
| 2024-05-21 | 8.18 | 8.34 | 0.14 | 1.71 | 154054.57 | 12976.49 | 3.35 |
| 2024-05-20 | 8.50 | 8.20 | -0.32 | -3.76 | 161728.11 | 13413.48 | 3.52 |
| 2024-05-17 | 8.49 | 8.52 | 0.31 | 3.78 | 198606.72 | 16869.71 | 4.32 |
| 2024-05-16 | 8.09 | 8.21 | 0.14 | 1.74 | 61814.00 | 5072.27 | 1.34 |
| 2024-05-15 | 8.13 | 8.07 | -0.08 | -0.98 | 49273.00 | 4000.76 | 1.07 |
| 2024-05-14 | 8.00 | 8.15 | 0.15 | 1.88 | 62930.00 | 5096.15 | 1.37 |
| 2024-05-13 | 8.20 | 8.00 | -0.25 | -3.03 | 75506.00 | 6068.25 | 1.64 |
| 2024-05-10 | 8.50 | 8.25 | -0.29 | -3.40 | 110176.60 | 9171.09 | 2.40 |
| 2024-05-09 | 8.50 | 8.54 | 0.04 | 0.47 | 129007.66 | 11056.03 | 2.81 |
日K线
周K线
月K线
