捷捷微电(300623)股票信息
| 股票代码 | 300623 |
| 股票名称 | 捷捷微电 |
| 最新价/元 | 36.29 |
| 涨跌额/元 | 6.05 |
| 涨跌幅/% | 20.01 |
| 买入/元 | 36.29 |
| 卖出/元 | 0.00 |
| 昨收/元 | 30.24 |
| 今开/元 | 33.00 |
| 最高/元 | 36.29 |
| 最低/元 | 32.12 |
| 成交量/手 | 1221099.55 |
| 成交额/万 | 433945.63 |
| 股净值/元 | 120.97 |
| 市净率 | 7.36 |
| 总市值/万 | 2666834.01 |
| 流通值/万 | 2432289.35 |
| 换手率/% | 18.22 |
| 入市日期 | 2017-03-14 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
捷捷微电(300623)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 33.00 | 36.29 | 6.05 | 20.01 | 1221099.55 | 433945.63 | 18.22 |
| 2024-10-08 | 30.24 | 30.24 | 5.04 | 20.00 | 124017.39 | 37502.86 | 1.85 |
| 2024-09-30 | 22.80 | 25.20 | 4.20 | 20.00 | 681907.01 | 166587.10 | 10.17 |
| 2024-09-27 | 19.18 | 21.00 | 2.97 | 16.47 | 498867.97 | 100246.36 | 7.44 |
| 2024-09-26 | 17.31 | 18.03 | 0.74 | 4.28 | 137957.51 | 24303.70 | 2.06 |
| 2024-09-25 | 17.60 | 17.29 | -0.21 | -1.20 | 153407.84 | 27018.49 | 2.29 |
| 2024-09-24 | 16.85 | 17.50 | 0.83 | 4.98 | 142995.33 | 24558.27 | 2.13 |
| 2024-09-23 | 17.06 | 16.67 | -0.38 | -2.23 | 93612.16 | 15769.16 | 1.40 |
| 2024-09-20 | 17.26 | 17.05 | -0.22 | -1.27 | 77925.36 | 13316.82 | 1.16 |
| 2024-09-19 | 17.69 | 17.27 | -0.25 | -1.43 | 140809.72 | 24303.96 | 2.10 |
| 2024-09-18 | 17.50 | 17.52 | 0.16 | 0.92 | 63801.93 | 11126.81 | 0.95 |
| 2024-09-13 | 17.57 | 17.36 | -0.21 | -1.20 | 66633.00 | 11647.03 | 0.99 |
| 2024-09-12 | 18.14 | 17.57 | -0.47 | -2.61 | 75209.15 | 13446.42 | 1.12 |
| 2024-09-11 | 18.00 | 18.04 | -0.06 | -0.33 | 56994.48 | 10275.93 | 0.85 |
| 2024-09-10 | 18.03 | 18.10 | 0.14 | 0.78 | 98870.74 | 17679.52 | 1.48 |
| 2024-09-09 | 17.96 | 17.96 | -0.10 | -0.55 | 74203.04 | 13388.85 | 1.11 |
| 2024-09-06 | 18.37 | 18.06 | -0.39 | -2.11 | 91421.50 | 16670.12 | 1.36 |
| 2024-09-05 | 18.43 | 18.45 | 0.07 | 0.38 | 103913.00 | 19273.62 | 1.55 |
| 2024-09-04 | 18.20 | 18.38 | 0.01 | 0.05 | 101092.78 | 18550.23 | 1.51 |
| 2024-09-03 | 18.20 | 18.37 | 0.24 | 1.32 | 133231.91 | 24369.46 | 1.99 |
| 2024-09-02 | 18.68 | 18.13 | -0.63 | -3.36 | 171303.47 | 31640.57 | 2.56 |
| 2024-08-30 | 17.50 | 18.76 | 1.24 | 7.08 | 268788.30 | 49938.91 | 4.01 |
| 2024-08-29 | 17.08 | 17.52 | 0.35 | 2.04 | 73203.70 | 12774.39 | 1.09 |
| 2024-08-28 | 17.20 | 17.17 | 0.06 | 0.35 | 54835.60 | 9430.71 | 0.82 |
| 2024-08-27 | 17.30 | 17.11 | -0.25 | -1.44 | 65713.06 | 11325.19 | 0.98 |
| 2024-08-26 | 17.68 | 17.36 | -0.38 | -2.14 | 87681.00 | 15298.08 | 1.31 |
| 2024-08-23 | 17.60 | 17.74 | 0.14 | 0.80 | 72027.58 | 12773.94 | 1.07 |
| 2024-08-22 | 17.85 | 17.60 | -0.16 | -0.90 | 104356.74 | 18495.76 | 1.56 |
| 2024-08-21 | 18.19 | 17.76 | -0.54 | -2.95 | 182945.49 | 32904.33 | 2.73 |
| 2024-08-20 | 18.29 | 18.30 | -0.02 | -0.11 | 117014.00 | 21345.18 | 1.75 |
| 2024-08-19 | 17.71 | 18.32 | 0.54 | 3.04 | 156525.97 | 28533.76 | 2.34 |
| 2024-08-16 | 18.15 | 17.78 | -0.35 | -1.93 | 109935.64 | 19796.17 | 1.64 |
| 2024-08-15 | 17.80 | 18.13 | 0.16 | 0.89 | 121027.20 | 21902.54 | 1.81 |
| 2024-08-14 | 18.14 | 17.97 | -0.25 | -1.37 | 92775.62 | 16802.82 | 1.38 |
| 2024-08-13 | 17.70 | 18.22 | 0.61 | 3.46 | 125504.54 | 22721.29 | 1.87 |
| 2024-08-12 | 17.80 | 17.61 | -0.24 | -1.35 | 83705.91 | 14868.62 | 1.25 |
| 2024-08-09 | 17.68 | 17.85 | 0.51 | 2.94 | 179357.70 | 32217.04 | 2.68 |
| 2024-08-08 | 17.02 | 17.34 | 0.19 | 1.11 | 104898.80 | 18151.83 | 1.57 |
| 2024-08-07 | 17.14 | 17.15 | -0.05 | -0.29 | 70363.39 | 12130.18 | 1.05 |
| 2024-08-06 | 17.50 | 17.20 | 0.04 | 0.23 | 118226.50 | 20251.74 | 1.76 |
| 2024-08-05 | 17.80 | 17.16 | -0.89 | -4.93 | 154613.80 | 27312.86 | 2.31 |
| 2024-08-02 | 18.40 | 18.05 | -0.65 | -3.48 | 149515.00 | 27422.94 | 2.23 |
| 2024-08-01 | 18.55 | 18.70 | 0.14 | 0.75 | 192891.29 | 36019.26 | 2.88 |
| 2024-07-31 | 17.94 | 18.56 | 0.49 | 2.71 | 215171.74 | 39350.10 | 3.21 |
| 2024-07-30 | 17.57 | 18.07 | 0.40 | 2.26 | 140425.00 | 24981.72 | 2.10 |
| 2024-07-29 | 17.88 | 17.67 | -0.23 | -1.29 | 117979.00 | 21061.39 | 1.76 |
| 2024-07-26 | 17.73 | 17.90 | 0.32 | 1.82 | 140009.50 | 24813.19 | 2.09 |
| 2024-07-25 | 17.85 | 17.58 | -0.34 | -1.90 | 117422.58 | 20755.13 | 1.75 |
| 2024-07-24 | 18.18 | 17.92 | -0.28 | -1.54 | 139747.00 | 25390.04 | 2.09 |
| 2024-07-23 | 18.78 | 18.20 | -0.75 | -3.96 | 176475.32 | 32737.53 | 2.63 |
| 2024-07-22 | 19.18 | 18.95 | -0.22 | -1.15 | 214545.35 | 40721.13 | 3.20 |
| 2024-07-19 | 18.48 | 19.17 | 0.59 | 3.18 | 336656.57 | 64481.20 | 5.02 |
| 2024-07-18 | 18.41 | 18.58 | 0.17 | 0.92 | 232190.06 | 42606.36 | 3.46 |
| 2024-07-17 | 18.75 | 18.41 | -0.46 | -2.44 | 189083.78 | 35367.14 | 2.82 |
| 2024-07-16 | 18.41 | 18.87 | 0.34 | 1.84 | 224896.14 | 42023.62 | 3.36 |
| 2024-07-15 | 18.43 | 18.53 | 0.45 | 2.49 | 267908.96 | 49862.59 | 4.00 |
| 2024-07-12 | 17.71 | 18.08 | 0.16 | 0.89 | 136379.42 | 24437.83 | 2.03 |
| 2024-07-11 | 17.80 | 17.92 | 0.42 | 2.40 | 166473.20 | 29627.87 | 2.48 |
| 2024-07-10 | 17.27 | 17.50 | 0.10 | 0.58 | 153346.03 | 26851.82 | 2.29 |
| 2024-07-09 | 16.37 | 17.40 | 0.99 | 6.03 | 193676.30 | 33011.31 | 2.89 |
| 2024-07-08 | 16.51 | 16.41 | -0.07 | -0.43 | 122564.98 | 20465.51 | 1.83 |
| 2024-07-05 | 16.50 | 16.48 | -0.15 | -0.90 | 104691.21 | 17118.92 | 1.56 |
| 2024-07-04 | 16.94 | 16.63 | -0.33 | -1.95 | 123235.39 | 20949.54 | 1.84 |
| 2024-07-03 | 16.86 | 16.96 | 0.11 | 0.65 | 119246.92 | 20080.72 | 1.78 |
| 2024-07-02 | 17.12 | 16.85 | -0.37 | -2.15 | 104305.16 | 17604.84 | 1.56 |
| 2024-07-01 | 17.28 | 17.22 | -0.08 | -0.46 | 109717.25 | 18732.81 | 1.64 |
| 2024-06-28 | 16.95 | 17.30 | 0.22 | 1.29 | 129108.30 | 22486.04 | 1.93 |
| 2024-06-27 | 17.38 | 17.08 | -0.38 | -2.18 | 115752.62 | 19973.76 | 1.73 |
| 2024-06-26 | 17.08 | 17.46 | 0.38 | 2.23 | 145770.17 | 25046.69 | 2.17 |
| 2024-06-25 | 17.76 | 17.08 | -0.65 | -3.67 | 205608.30 | 35332.22 | 3.07 |
| 2024-06-24 | 18.35 | 17.73 | -0.69 | -3.75 | 189651.13 | 34443.96 | 2.83 |
| 2024-06-21 | 18.13 | 18.42 | -0.09 | -0.49 | 191228.19 | 34707.47 | 2.85 |
| 2024-06-20 | 18.28 | 18.51 | 0.11 | 0.60 | 318029.10 | 59851.09 | 4.75 |
| 2024-06-19 | 18.68 | 18.40 | -0.25 | -1.34 | 192594.91 | 35393.70 | 2.87 |
| 2024-06-18 | 18.44 | 18.65 | 0.06 | 0.32 | 200955.44 | 37043.36 | 3.00 |
| 2024-06-17 | 17.70 | 18.59 | 0.69 | 3.86 | 253352.20 | 46585.63 | 3.78 |
| 2024-06-14 | 17.65 | 17.90 | 0.30 | 1.71 | 177363.56 | 31566.17 | 2.65 |
| 2024-06-13 | 18.35 | 17.60 | -1.04 | -5.58 | 270929.91 | 49736.77 | 4.04 |
| 2024-06-12 | 18.50 | 18.64 | -0.16 | -0.85 | 237285.33 | 43705.22 | 3.54 |
| 2024-06-11 | 18.10 | 18.80 | 0.71 | 3.93 | 354832.20 | 65953.03 | 5.29 |
| 2024-06-07 | 17.62 | 18.09 | 0.47 | 2.67 | 210738.24 | 37757.76 | 3.14 |
| 2024-06-06 | 18.08 | 17.62 | 0.06 | 0.34 | 232433.55 | 41675.01 | 3.47 |
| 2024-06-05 | 17.61 | 17.62 | -0.26 | -1.45 | 198064.50 | 35641.60 | 2.96 |
| 2024-06-04 | 17.58 | 17.88 | 0.02 | 0.11 | 167628.78 | 29532.12 | 2.50 |
| 2024-06-03 | 17.86 | 17.86 | 0.05 | 0.28 | 224214.51 | 40227.86 | 3.35 |
| 2024-05-31 | 18.00 | 17.81 | -0.52 | -2.84 | 237302.09 | 42574.93 | 3.54 |
| 2024-05-30 | 17.52 | 18.33 | 0.53 | 2.98 | 364152.35 | 66212.26 | 5.43 |
| 2024-05-29 | 17.44 | 17.80 | 0.26 | 1.48 | 308515.05 | 54476.14 | 4.60 |
| 2024-05-28 | 16.32 | 17.54 | 1.22 | 7.48 | 458739.78 | 80462.16 | 6.84 |
| 2024-05-27 | 15.52 | 16.32 | 0.85 | 5.50 | 131288.63 | 20748.69 | 1.96 |
| 2024-05-24 | 15.69 | 15.47 | -0.19 | -1.21 | 58987.50 | 9239.53 | 0.88 |
| 2024-05-23 | 16.14 | 15.66 | -0.50 | -3.09 | 74057.72 | 11722.65 | 1.10 |
| 2024-05-22 | 16.12 | 16.16 | 0.09 | 0.56 | 69170.23 | 11081.21 | 1.03 |
| 2024-05-21 | 16.21 | 16.07 | -0.13 | -0.80 | 47113.48 | 7575.02 | 0.70 |
| 2024-05-20 | 16.13 | 16.20 | 0.07 | 0.43 | 61112.02 | 9878.94 | 0.91 |
| 2024-05-17 | 15.76 | 16.13 | 0.35 | 2.22 | 72390.71 | 11523.01 | 1.08 |
| 2024-05-16 | 16.00 | 15.78 | -0.12 | -0.76 | 78131.19 | 12468.10 | 1.17 |
| 2024-05-15 | 16.02 | 15.90 | -0.20 | -1.24 | 87242.50 | 14073.74 | 1.30 |
| 2024-05-14 | 15.95 | 16.10 | 0.15 | 0.94 | 64515.50 | 10395.63 | 0.96 |
| 2024-05-13 | 16.00 | 15.95 | -0.22 | -1.36 | 81781.18 | 13065.82 | 1.22 |
日K线
周K线
月K线
