捷荣技术(002855)股票信息
| 股票代码 | 002855 |
| 股票名称 | 捷荣技术 |
| 最新价/元 | 21.88 |
| 涨跌额/元 | 1.96 |
| 涨跌幅/% | 9.84 |
| 买入/元 | 21.87 |
| 卖出/元 | 21.88 |
| 昨收/元 | 19.92 |
| 今开/元 | 20.90 |
| 最高/元 | 21.90 |
| 最低/元 | 20.00 |
| 成交量/手 | 235730.51 |
| 成交额/万 | 49806.30 |
| 股净值/元 | -45.58 |
| 市净率 | 6.90 |
| 总市值/万 | 539166.26 |
| 流通值/万 | 538745.18 |
| 换手率/% | 9.57 |
| 入市日期 | 2017-03-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:16:00 |
捷荣技术(002855)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 | 20.90 | 21.88 | 1.96 | 9.84 | 235730.51 | 49806.30 | 9.57 |
| 2024-09-27 | 19.34 | 19.92 | 0.80 | 4.18 | 184047.98 | 36200.31 | 7.47 |
| 2024-09-26 | 18.69 | 19.12 | 0.32 | 1.70 | 131090.00 | 24825.28 | 5.32 |
| 2024-09-25 | 18.73 | 18.80 | 0.06 | 0.32 | 172331.28 | 32644.59 | 7.00 |
| 2024-09-24 | 18.78 | 18.74 | -0.11 | -0.58 | 202705.00 | 37644.75 | 8.23 |
| 2024-09-23 | 17.38 | 18.85 | 1.71 | 9.98 | 117128.74 | 21728.46 | 4.76 |
| 2024-09-20 | 17.17 | 17.14 | -0.05 | -0.29 | 50034.52 | 8604.01 | 2.03 |
| 2024-09-19 | 17.32 | 17.19 | 0.03 | 0.18 | 64146.31 | 11037.57 | 2.61 |
| 2024-09-18 | 16.96 | 17.16 | 0.19 | 1.12 | 48184.74 | 8198.66 | 1.96 |
| 2024-09-13 | 17.52 | 16.97 | -0.75 | -4.23 | 81637.74 | 13992.95 | 3.32 |
| 2024-09-12 | 17.90 | 17.72 | -0.20 | -1.12 | 82401.00 | 14756.91 | 3.35 |
| 2024-09-11 | 18.40 | 17.92 | -0.89 | -4.73 | 100031.26 | 18151.01 | 4.06 |
| 2024-09-10 | 18.26 | 18.81 | 0.70 | 3.87 | 134972.30 | 24502.58 | 5.48 |
| 2024-09-09 | 18.35 | 18.11 | -0.41 | -2.21 | 100381.06 | 18513.23 | 4.08 |
| 2024-09-06 | 18.87 | 18.52 | -0.32 | -1.70 | 110471.81 | 20739.42 | 4.49 |
| 2024-09-05 | 19.01 | 18.84 | -0.44 | -2.28 | 103795.31 | 19544.54 | 4.22 |
| 2024-09-04 | 19.98 | 19.28 | -1.16 | -5.68 | 151369.31 | 29365.11 | 6.15 |
| 2024-09-03 | 19.40 | 20.44 | 1.03 | 5.31 | 212447.29 | 42512.36 | 8.63 |
| 2024-09-02 | 19.43 | 19.41 | -0.04 | -0.21 | 164857.00 | 32526.95 | 6.70 |
| 2024-08-30 | 18.99 | 19.45 | 0.40 | 2.10 | 194129.28 | 37965.82 | 7.88 |
| 2024-08-29 | 18.18 | 19.05 | 0.89 | 4.90 | 148818.75 | 28022.86 | 6.04 |
| 2024-08-28 | 18.10 | 18.16 | -0.15 | -0.82 | 67245.75 | 12201.71 | 2.73 |
| 2024-08-27 | 18.70 | 18.31 | -0.64 | -3.38 | 91094.73 | 16830.60 | 3.70 |
| 2024-08-26 | 18.66 | 18.95 | 0.40 | 2.16 | 192748.04 | 36068.80 | 7.83 |
| 2024-08-23 | 16.75 | 18.55 | 1.69 | 10.02 | 81315.06 | 14570.19 | 3.30 |
| 2024-08-22 | 17.38 | 16.86 | -0.59 | -3.38 | 43531.00 | 7420.42 | 1.77 |
| 2024-08-21 | 17.36 | 17.45 | -0.09 | -0.51 | 38757.00 | 6810.91 | 1.57 |
| 2024-08-20 | 18.08 | 17.54 | -0.65 | -3.57 | 52537.00 | 9331.75 | 2.13 |
| 2024-08-19 | 18.48 | 18.19 | -0.74 | -3.91 | 87202.00 | 16031.66 | 3.54 |
| 2024-08-16 | 18.62 | 18.93 | 0.43 | 2.32 | 126738.00 | 24065.65 | 5.15 |
| 2024-08-15 | 17.51 | 18.50 | 0.49 | 2.72 | 125062.00 | 23104.64 | 5.08 |
| 2024-08-14 | 17.30 | 18.01 | 0.68 | 3.92 | 96442.00 | 17290.23 | 3.92 |
| 2024-08-13 | 16.66 | 17.33 | 0.44 | 2.61 | 40375.00 | 6902.96 | 1.64 |
| 2024-08-12 | 17.05 | 16.89 | -0.38 | -2.20 | 46295.00 | 7895.20 | 1.88 |
| 2024-08-09 | 17.38 | 17.27 | 0.00 | 0.00 | 54705.00 | 9522.17 | 2.22 |
| 2024-08-08 | 17.54 | 17.27 | -0.29 | -1.65 | 36102.00 | 6212.98 | 1.47 |
| 2024-08-07 | 17.38 | 17.56 | 0.01 | 0.06 | 26923.75 | 4755.25 | 1.09 |
| 2024-08-06 | 17.53 | 17.55 | 0.34 | 1.98 | 32302.00 | 5646.33 | 1.31 |
| 2024-08-05 | 17.90 | 17.21 | -0.88 | -4.87 | 42754.75 | 7532.85 | 1.74 |
| 2024-08-02 | 18.60 | 18.09 | -0.69 | -3.67 | 38688.00 | 7114.28 | 1.57 |
| 2024-08-01 | 18.78 | 18.78 | 0.11 | 0.59 | 54987.00 | 10302.97 | 2.23 |
| 2024-07-31 | 18.02 | 18.67 | 0.65 | 3.61 | 63117.00 | 11650.48 | 2.56 |
| 2024-07-30 | 18.00 | 18.02 | -0.02 | -0.11 | 50854.52 | 9139.52 | 2.07 |
| 2024-07-29 | 17.41 | 18.04 | 0.65 | 3.74 | 75593.00 | 13559.28 | 3.07 |
| 2024-07-26 | 17.06 | 17.39 | 0.33 | 1.93 | 35144.00 | 6080.38 | 1.43 |
| 2024-07-25 | 17.20 | 17.06 | -0.16 | -0.93 | 37019.00 | 6288.70 | 1.50 |
| 2024-07-24 | 17.39 | 17.22 | -0.36 | -2.05 | 36025.00 | 6265.91 | 1.46 |
| 2024-07-23 | 18.08 | 17.58 | -0.51 | -2.82 | 34174.00 | 6088.06 | 1.39 |
| 2024-07-22 | 17.90 | 18.09 | 0.13 | 0.72 | 37860.00 | 6835.66 | 1.54 |
| 2024-07-19 | 17.60 | 17.96 | 0.12 | 0.67 | 42132.96 | 7576.27 | 1.71 |
| 2024-07-18 | 17.80 | 17.84 | -0.24 | -1.33 | 55238.76 | 9732.24 | 2.24 |
| 2024-07-17 | 18.81 | 18.08 | -0.94 | -4.94 | 72332.00 | 13282.05 | 2.94 |
| 2024-07-16 | 19.01 | 19.02 | -0.05 | -0.26 | 95121.00 | 18366.60 | 3.86 |
| 2024-07-15 | 19.35 | 19.07 | -0.39 | -2.00 | 39546.20 | 7579.48 | 1.61 |
| 2024-07-12 | 19.65 | 19.46 | -0.43 | -2.16 | 48866.00 | 9541.94 | 1.98 |
| 2024-07-11 | 19.45 | 19.89 | 0.40 | 2.05 | 99373.90 | 19695.05 | 4.04 |
| 2024-07-10 | 19.82 | 19.49 | -0.43 | -2.16 | 118111.82 | 23223.47 | 4.80 |
| 2024-07-09 | 18.01 | 19.92 | 1.81 | 9.99 | 113868.70 | 21651.95 | 4.62 |
| 2024-07-08 | 18.79 | 18.11 | -0.76 | -4.03 | 55061.62 | 10055.40 | 2.24 |
| 2024-07-05 | 18.40 | 18.87 | 0.30 | 1.62 | 69475.00 | 12858.06 | 2.82 |
| 2024-07-04 | 19.31 | 18.57 | -0.79 | -4.08 | 77709.12 | 14716.22 | 3.16 |
| 2024-07-03 | 19.97 | 19.36 | -0.58 | -2.91 | 70395.69 | 13674.48 | 2.86 |
| 2024-07-02 | 20.20 | 19.94 | -0.51 | -2.49 | 82094.12 | 16403.68 | 3.33 |
| 2024-07-01 | 21.02 | 20.45 | -0.57 | -2.71 | 122532.00 | 24928.42 | 4.98 |
| 2024-06-28 | 19.02 | 21.02 | 1.91 | 10.00 | 62058.00 | 12702.99 | 2.52 |
| 2024-06-27 | 19.69 | 19.11 | -0.58 | -2.95 | 37017.00 | 7236.44 | 1.50 |
| 2024-06-26 | 18.63 | 19.69 | 0.58 | 3.04 | 51172.28 | 9840.75 | 2.08 |
| 2024-06-25 | 18.70 | 19.11 | 0.40 | 2.14 | 56793.00 | 10864.66 | 2.31 |
| 2024-06-24 | 19.31 | 18.71 | -1.05 | -5.31 | 38538.00 | 7320.25 | 1.57 |
| 2024-06-21 | 19.89 | 19.76 | -0.12 | -0.60 | 24566.22 | 4848.24 | 1.00 |
| 2024-06-20 | 20.65 | 19.88 | -0.84 | -4.05 | 32541.00 | 6577.43 | 1.32 |
| 2024-06-19 | 20.89 | 20.72 | -0.13 | -0.62 | 36876.54 | 7730.08 | 1.50 |
| 2024-06-18 | 20.56 | 20.85 | 0.48 | 2.36 | 36476.00 | 7565.17 | 1.48 |
| 2024-06-17 | 20.48 | 20.37 | -0.06 | -0.29 | 25513.00 | 5207.27 | 1.04 |
| 2024-06-14 | 20.55 | 20.43 | -0.19 | -0.92 | 27671.00 | 5630.93 | 1.12 |
| 2024-06-13 | 20.70 | 20.62 | -0.01 | -0.05 | 40243.12 | 8349.77 | 1.63 |
| 2024-06-12 | 19.96 | 20.63 | 0.76 | 3.83 | 46796.12 | 9579.99 | 1.90 |
| 2024-06-11 | 19.75 | 19.87 | 0.37 | 1.90 | 36623.62 | 7153.85 | 1.49 |
| 2024-06-07 | 19.39 | 19.50 | 0.36 | 1.88 | 40716.00 | 7928.54 | 1.65 |
| 2024-06-06 | 20.30 | 19.14 | -1.18 | -5.81 | 68884.00 | 13394.10 | 2.80 |
| 2024-06-05 | 20.80 | 20.32 | -0.55 | -2.64 | 28348.50 | 5829.64 | 1.15 |
| 2024-06-04 | 21.59 | 20.87 | -0.60 | -2.80 | 42498.00 | 8862.76 | 1.73 |
| 2024-06-03 | 21.90 | 21.47 | -0.61 | -2.76 | 44749.54 | 9649.79 | 1.82 |
| 2024-05-31 | 21.40 | 22.08 | 0.76 | 3.57 | 56515.00 | 12450.18 | 2.30 |
| 2024-05-30 | 21.40 | 21.32 | -0.29 | -1.34 | 29156.00 | 6252.12 | 1.18 |
| 2024-05-29 | 21.65 | 21.61 | 0.01 | 0.05 | 22625.00 | 4908.19 | 0.92 |
| 2024-05-28 | 22.11 | 21.60 | -0.52 | -2.35 | 26963.00 | 5877.65 | 1.10 |
| 2024-05-27 | 22.05 | 22.12 | 0.11 | 0.50 | 35018.00 | 7615.84 | 1.42 |
| 2024-05-24 | 22.62 | 22.01 | -0.63 | -2.78 | 34351.00 | 7623.93 | 1.40 |
| 2024-05-23 | 23.09 | 22.64 | -0.54 | -2.33 | 34891.12 | 7974.48 | 1.42 |
| 2024-05-22 | 23.09 | 23.18 | 0.10 | 0.43 | 41335.00 | 9600.37 | 1.68 |
| 2024-05-21 | 23.29 | 23.08 | -0.17 | -0.73 | 27355.00 | 6323.01 | 1.11 |
| 2024-05-20 | 23.20 | 23.25 | 0.05 | 0.22 | 38538.00 | 8925.07 | 1.57 |
| 2024-05-17 | 23.20 | 23.20 | 0.17 | 0.74 | 41060.00 | 9487.56 | 1.67 |
| 2024-05-16 | 22.77 | 23.03 | 0.25 | 1.10 | 38984.00 | 9005.91 | 1.58 |
| 2024-05-15 | 22.88 | 22.78 | -0.10 | -0.44 | 30487.00 | 7003.56 | 1.24 |
| 2024-05-14 | 22.55 | 22.88 | 0.46 | 2.05 | 35662.00 | 8143.16 | 1.45 |
| 2024-05-13 | 23.32 | 22.42 | -0.88 | -3.78 | 40960.00 | 9271.34 | 1.66 |
| 2024-05-10 | 24.08 | 23.30 | -0.78 | -3.24 | 46137.50 | 10806.64 | 1.87 |
| 2024-05-09 | 24.03 | 24.08 | 0.05 | 0.21 | 32355.50 | 7815.93 | 1.31 |
日K线
周K线
月K线
