捷成股份(300182)股票信息
| 股票代码 | 300182 |
| 股票名称 | 捷成股份 |
| 最新价/元 | 6.29 |
| 涨跌额/元 | 0.80 |
| 涨跌幅/% | 14.57 |
| 买入/元 | 6.28 |
| 卖出/元 | 6.29 |
| 昨收/元 | 5.49 |
| 今开/元 | 6.58 |
| 最高/元 | 6.58 |
| 最低/元 | 5.70 |
| 成交量/手 | 3470275.60 |
| 成交额/万 | 212430.23 |
| 股净值/元 | 36.96 |
| 市净率 | 2.05 |
| 总市值/万 | 1675546.32 |
| 流通值/万 | 1408907.51 |
| 换手率/% | 15.49 |
| 入市日期 | 2011-02-22 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
捷成股份(300182)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 6.58 | 6.29 | 0.80 | 14.57 | 3470275.60 | 212430.23 | 15.49 |
| 2024-09-30 | 5.01 | 5.49 | 0.78 | 16.56 | 2683151.78 | 139286.31 | 11.98 |
| 2024-09-27 | 4.45 | 4.71 | 0.34 | 7.78 | 1791514.00 | 82156.45 | 8.00 |
| 2024-09-26 | 4.26 | 4.37 | 0.09 | 2.10 | 1119751.52 | 48144.88 | 5.00 |
| 2024-09-25 | 4.20 | 4.28 | 0.13 | 3.13 | 1791974.24 | 77561.31 | 8.00 |
| 2024-09-24 | 4.02 | 4.15 | 0.15 | 3.75 | 943246.93 | 38477.24 | 4.21 |
| 2024-09-23 | 3.98 | 4.00 | -0.01 | -0.25 | 390949.43 | 15661.65 | 1.75 |
| 2024-09-20 | 4.02 | 4.01 | -0.02 | -0.50 | 575004.79 | 22993.34 | 2.57 |
| 2024-09-19 | 3.95 | 4.03 | 0.12 | 3.07 | 657259.14 | 26269.45 | 2.93 |
| 2024-09-18 | 3.91 | 3.91 | 0.00 | 0.00 | 445298.25 | 17343.21 | 1.99 |
| 2024-09-13 | 4.03 | 3.91 | -0.15 | -3.70 | 692178.08 | 27457.25 | 3.09 |
| 2024-09-12 | 4.03 | 4.06 | 0.05 | 1.25 | 824949.96 | 33325.98 | 3.68 |
| 2024-09-11 | 4.04 | 4.01 | -0.06 | -1.47 | 488910.48 | 19597.47 | 2.18 |
| 2024-09-10 | 4.03 | 4.07 | 0.05 | 1.24 | 749273.61 | 30098.08 | 3.35 |
| 2024-09-09 | 4.07 | 4.02 | -0.05 | -1.23 | 835503.47 | 33648.46 | 3.73 |
| 2024-09-06 | 4.13 | 4.07 | -0.03 | -0.73 | 1348975.97 | 55542.26 | 6.02 |
| 2024-09-05 | 3.81 | 4.10 | 0.28 | 7.33 | 1788099.24 | 71868.94 | 7.98 |
| 2024-09-04 | 3.80 | 3.82 | -0.04 | -1.04 | 464733.03 | 17803.72 | 2.07 |
| 2024-09-03 | 3.83 | 3.86 | 0.03 | 0.78 | 640516.99 | 24627.49 | 2.86 |
| 2024-09-02 | 3.93 | 3.83 | -0.14 | -3.53 | 786539.54 | 30605.91 | 3.51 |
| 2024-08-30 | 3.82 | 3.97 | 0.15 | 3.93 | 1383868.56 | 54853.82 | 6.18 |
| 2024-08-29 | 3.72 | 3.82 | 0.07 | 1.87 | 687586.00 | 26032.88 | 3.07 |
| 2024-08-28 | 3.58 | 3.75 | 0.18 | 5.04 | 814954.55 | 30282.37 | 3.64 |
| 2024-08-27 | 3.67 | 3.57 | -0.11 | -2.99 | 418787.00 | 15091.83 | 1.87 |
| 2024-08-26 | 3.68 | 3.68 | 0.01 | 0.27 | 309313.00 | 11330.41 | 1.38 |
| 2024-08-23 | 3.65 | 3.67 | 0.03 | 0.82 | 394328.21 | 14420.04 | 1.76 |
| 2024-08-22 | 3.72 | 3.64 | -0.10 | -2.67 | 480980.75 | 17786.75 | 2.15 |
| 2024-08-21 | 3.80 | 3.74 | -0.07 | -1.84 | 556213.53 | 21083.42 | 2.48 |
| 2024-08-20 | 3.85 | 3.81 | -0.07 | -1.80 | 817711.49 | 31157.92 | 3.65 |
| 2024-08-19 | 3.74 | 3.88 | 0.12 | 3.19 | 1152287.84 | 44638.18 | 5.14 |
| 2024-08-16 | 3.75 | 3.76 | 0.01 | 0.27 | 483336.26 | 18138.74 | 2.16 |
| 2024-08-15 | 3.62 | 3.75 | 0.11 | 3.02 | 713585.50 | 26697.19 | 3.19 |
| 2024-08-14 | 3.63 | 3.64 | 0.02 | 0.55 | 352676.42 | 12849.91 | 1.57 |
| 2024-08-13 | 3.60 | 3.62 | 0.04 | 1.12 | 259850.00 | 9330.45 | 1.16 |
| 2024-08-12 | 3.62 | 3.58 | -0.05 | -1.38 | 287995.00 | 10373.45 | 1.29 |
| 2024-08-09 | 3.71 | 3.63 | -0.07 | -1.89 | 336897.54 | 12382.28 | 1.50 |
| 2024-08-08 | 3.66 | 3.70 | 0.02 | 0.54 | 444844.33 | 16330.45 | 1.99 |
| 2024-08-07 | 3.71 | 3.68 | -0.04 | -1.08 | 350006.52 | 12965.42 | 1.56 |
| 2024-08-06 | 3.71 | 3.72 | 0.06 | 1.64 | 469701.98 | 17412.07 | 2.10 |
| 2024-08-05 | 3.74 | 3.66 | -0.10 | -2.66 | 670294.26 | 25223.68 | 2.99 |
| 2024-08-02 | 3.79 | 3.76 | -0.07 | -1.83 | 646408.17 | 24726.77 | 2.89 |
| 2024-08-01 | 3.86 | 3.83 | -0.04 | -1.03 | 549405.91 | 21116.43 | 2.45 |
| 2024-07-31 | 3.75 | 3.87 | 0.11 | 2.93 | 792765.11 | 30411.23 | 3.54 |
| 2024-07-30 | 3.73 | 3.76 | 0.01 | 0.27 | 487513.11 | 18242.84 | 2.18 |
| 2024-07-29 | 3.62 | 3.75 | 0.15 | 4.17 | 1028061.67 | 38327.23 | 4.59 |
| 2024-07-26 | 3.52 | 3.60 | 0.07 | 1.98 | 354014.50 | 12695.10 | 1.58 |
| 2024-07-25 | 3.47 | 3.53 | 0.03 | 0.86 | 402009.83 | 14103.55 | 1.79 |
| 2024-07-24 | 3.54 | 3.50 | -0.05 | -1.41 | 413081.51 | 14574.16 | 1.84 |
| 2024-07-23 | 3.64 | 3.55 | -0.11 | -3.01 | 448530.00 | 16221.16 | 2.00 |
| 2024-07-22 | 3.65 | 3.66 | 0.00 | 0.00 | 395756.85 | 14467.97 | 1.77 |
| 2024-07-19 | 3.62 | 3.66 | 0.01 | 0.27 | 482513.44 | 17719.84 | 2.15 |
| 2024-07-18 | 3.69 | 3.65 | -0.10 | -2.67 | 677836.41 | 24588.10 | 3.03 |
| 2024-07-17 | 3.75 | 3.75 | -0.02 | -0.53 | 685362.02 | 25904.98 | 3.06 |
| 2024-07-16 | 3.81 | 3.77 | -0.09 | -2.33 | 945440.40 | 35525.95 | 4.22 |
| 2024-07-15 | 3.75 | 3.86 | 0.20 | 5.46 | 1537104.90 | 58725.80 | 6.86 |
| 2024-07-12 | 3.71 | 3.66 | -0.05 | -1.35 | 524538.00 | 19311.83 | 2.34 |
| 2024-07-11 | 3.67 | 3.71 | 0.10 | 2.77 | 578907.00 | 21362.87 | 2.58 |
| 2024-07-10 | 3.60 | 3.61 | -0.01 | -0.28 | 502578.26 | 18201.39 | 2.24 |
| 2024-07-09 | 3.54 | 3.62 | 0.08 | 2.26 | 552187.93 | 19732.68 | 2.47 |
| 2024-07-08 | 3.70 | 3.54 | -0.18 | -4.84 | 552551.24 | 19791.15 | 2.47 |
| 2024-07-05 | 3.61 | 3.72 | 0.09 | 2.48 | 465803.79 | 17102.88 | 2.08 |
| 2024-07-04 | 3.75 | 3.63 | -0.11 | -2.94 | 430815.00 | 15773.29 | 1.92 |
| 2024-07-03 | 3.79 | 3.74 | -0.04 | -1.06 | 324201.75 | 12191.64 | 1.45 |
| 2024-07-02 | 3.74 | 3.78 | 0.04 | 1.07 | 533217.15 | 20255.84 | 2.38 |
| 2024-07-01 | 3.71 | 3.74 | 0.03 | 0.81 | 406035.00 | 14998.35 | 1.81 |
| 2024-06-28 | 3.73 | 3.71 | -0.02 | -0.54 | 499854.88 | 18766.88 | 2.23 |
| 2024-06-27 | 3.80 | 3.73 | -0.06 | -1.58 | 794261.00 | 30159.20 | 3.55 |
| 2024-06-26 | 3.55 | 3.79 | 0.25 | 7.06 | 984179.81 | 36236.54 | 4.39 |
| 2024-06-25 | 3.58 | 3.54 | -0.02 | -0.56 | 414491.16 | 14742.65 | 1.85 |
| 2024-06-24 | 3.67 | 3.56 | -0.13 | -3.52 | 525666.75 | 18868.16 | 2.35 |
| 2024-06-21 | 3.73 | 3.69 | -0.04 | -1.07 | 427651.50 | 15811.81 | 1.91 |
| 2024-06-20 | 3.87 | 3.73 | -0.15 | -3.87 | 581723.94 | 22028.93 | 2.60 |
| 2024-06-19 | 3.93 | 3.88 | -0.04 | -1.02 | 494782.52 | 19403.18 | 2.21 |
| 2024-06-18 | 3.90 | 3.92 | 0.06 | 1.55 | 465994.47 | 18232.94 | 2.08 |
| 2024-06-17 | 3.99 | 3.86 | -0.03 | -0.77 | 622173.80 | 24246.05 | 2.78 |
| 2024-06-14 | 3.87 | 3.89 | 0.01 | 0.26 | 460106.71 | 17860.12 | 2.05 |
| 2024-06-13 | 3.90 | 3.88 | -0.02 | -0.51 | 539483.88 | 20997.22 | 2.41 |
| 2024-06-12 | 3.76 | 3.90 | 0.11 | 2.90 | 670603.40 | 25954.56 | 2.99 |
| 2024-06-11 | 3.70 | 3.79 | 0.06 | 1.61 | 650029.09 | 24303.56 | 2.90 |
| 2024-06-07 | 3.71 | 3.73 | 0.11 | 3.04 | 763195.68 | 28208.77 | 3.41 |
| 2024-06-06 | 3.83 | 3.62 | -0.16 | -4.23 | 1276465.46 | 46587.69 | 5.70 |
| 2024-06-05 | 3.80 | 3.78 | -0.04 | -1.05 | 1232667.76 | 47474.18 | 5.50 |
| 2024-06-04 | 3.55 | 3.82 | -0.61 | -13.77 | 2474144.95 | 93714.49 | 11.05 |
| 2024-06-03 | 4.49 | 4.43 | -0.07 | -1.56 | 451482.80 | 20011.29 | 2.02 |
| 2024-05-31 | 4.43 | 4.50 | 0.09 | 2.04 | 500187.06 | 22485.96 | 2.23 |
| 2024-05-30 | 4.36 | 4.41 | 0.01 | 0.23 | 477737.02 | 21033.70 | 2.13 |
| 2024-05-29 | 4.49 | 4.40 | -0.09 | -2.00 | 729785.10 | 32313.56 | 3.26 |
| 2024-05-28 | 4.57 | 4.49 | -0.11 | -2.39 | 437952.61 | 19808.59 | 1.96 |
| 2024-05-27 | 4.64 | 4.60 | -0.01 | -0.22 | 519478.23 | 23634.89 | 2.32 |
| 2024-05-24 | 4.69 | 4.61 | -0.07 | -1.50 | 467714.00 | 21806.28 | 2.09 |
| 2024-05-23 | 4.90 | 4.68 | -0.22 | -4.49 | 749498.65 | 35612.97 | 3.35 |
| 2024-05-22 | 4.81 | 4.90 | 0.08 | 1.66 | 584496.58 | 28370.69 | 2.61 |
| 2024-05-21 | 4.92 | 4.82 | -0.12 | -2.43 | 695152.40 | 34024.55 | 3.10 |
| 2024-05-20 | 4.96 | 4.94 | -0.06 | -1.20 | 646760.21 | 31998.43 | 2.89 |
| 2024-05-17 | 4.95 | 5.00 | 0.02 | 0.40 | 583042.31 | 28871.99 | 2.60 |
| 2024-05-16 | 4.98 | 4.98 | 0.02 | 0.40 | 507498.49 | 25434.24 | 2.27 |
| 2024-05-15 | 5.08 | 4.96 | -0.12 | -2.36 | 569840.00 | 28530.03 | 2.54 |
| 2024-05-14 | 5.06 | 5.08 | 0.09 | 1.80 | 709090.66 | 36037.13 | 3.17 |
| 2024-05-13 | 5.12 | 4.99 | -0.18 | -3.48 | 806883.81 | 40537.39 | 3.60 |
| 2024-05-10 | 5.07 | 5.17 | 0.13 | 2.58 | 1277367.48 | 64839.61 | 5.70 |
日K线
周K线
月K线
