捷佳伟创(300724)股票信息
| 股票代码 | 300724 |
| 股票名称 | 捷佳伟创 |
| 最新价/元 | 71.18 |
| 涨跌额/元 | -10.35 |
| 涨跌幅/% | -12.70 |
| 买入/元 | 71.17 |
| 卖出/元 | 71.18 |
| 昨收/元 | 81.53 |
| 今开/元 | 75.00 |
| 最高/元 | 79.51 |
| 最低/元 | 71.18 |
| 成交量/手 | 372304.44 |
| 成交额/万 | 280538.75 |
| 股净值/元 | 15.18 |
| 市净率 | 2.59 |
| 总市值/万 | 2478310.62 |
| 流通值/万 | 1951314.94 |
| 换手率/% | 13.58 |
| 入市日期 | 2018-08-10 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
捷佳伟创(300724)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 | 75.00 | 71.18 | -10.35 | -12.70 | 372304.44 | 280538.75 | 13.58 |
| 2024-10-08 | 81.53 | 81.53 | 13.59 | 20.00 | 424060.62 | 337273.01 | 15.47 |
| 2024-09-30 | 61.00 | 67.94 | 11.32 | 19.99 | 313902.37 | 203095.22 | 11.45 |
| 2024-09-27 | 50.50 | 56.62 | 7.18 | 14.52 | 231626.38 | 124152.92 | 8.45 |
| 2024-09-26 | 47.22 | 49.44 | 2.21 | 4.68 | 125439.83 | 60714.76 | 4.58 |
| 2024-09-25 | 47.24 | 47.23 | 0.51 | 1.09 | 121306.82 | 57923.68 | 4.43 |
| 2024-09-24 | 43.26 | 46.72 | 3.73 | 8.68 | 138222.11 | 62485.80 | 5.04 |
| 2024-09-23 | 43.71 | 42.99 | -0.71 | -1.63 | 46069.00 | 19947.33 | 1.68 |
| 2024-09-20 | 44.80 | 43.70 | -1.26 | -2.80 | 59630.42 | 26156.68 | 2.18 |
| 2024-09-19 | 44.80 | 44.96 | 0.60 | 1.35 | 67635.51 | 30509.14 | 2.47 |
| 2024-09-18 | 44.80 | 44.36 | -0.69 | -1.53 | 54563.17 | 24334.96 | 1.99 |
| 2024-09-13 | 46.49 | 45.05 | -1.63 | -3.49 | 70104.37 | 32034.04 | 2.56 |
| 2024-09-12 | 46.68 | 46.68 | 0.11 | 0.24 | 95113.58 | 45046.71 | 3.47 |
| 2024-09-11 | 46.55 | 46.57 | -0.27 | -0.58 | 74320.67 | 34849.04 | 2.71 |
| 2024-09-10 | 47.00 | 46.84 | -0.31 | -0.66 | 67484.78 | 31521.73 | 2.46 |
| 2024-09-09 | 45.98 | 47.15 | 0.78 | 1.68 | 86473.09 | 40721.17 | 3.15 |
| 2024-09-06 | 46.98 | 46.37 | -0.75 | -1.59 | 67648.50 | 31425.79 | 2.47 |
| 2024-09-05 | 46.50 | 47.12 | 0.86 | 1.86 | 107705.00 | 50960.44 | 3.93 |
| 2024-09-04 | 45.38 | 46.26 | 0.71 | 1.56 | 107018.74 | 49640.33 | 3.90 |
| 2024-09-03 | 44.70 | 45.55 | 0.85 | 1.90 | 76126.92 | 34427.18 | 2.78 |
| 2024-09-02 | 46.08 | 44.70 | -1.51 | -3.27 | 89988.21 | 41016.56 | 3.28 |
| 2024-08-30 | 45.56 | 46.21 | 0.42 | 0.92 | 127632.75 | 59003.60 | 4.66 |
| 2024-08-29 | 43.05 | 45.79 | 2.45 | 5.65 | 133066.97 | 60161.50 | 4.85 |
| 2024-08-28 | 42.80 | 43.34 | 0.39 | 0.91 | 52968.00 | 22839.25 | 1.93 |
| 2024-08-27 | 43.35 | 42.95 | -0.75 | -1.72 | 81016.44 | 34882.16 | 2.96 |
| 2024-08-26 | 43.49 | 43.70 | 0.15 | 0.34 | 61170.81 | 26885.82 | 2.23 |
| 2024-08-23 | 44.04 | 43.55 | -0.62 | -1.40 | 52674.03 | 23031.24 | 1.92 |
| 2024-08-22 | 45.99 | 44.17 | -1.48 | -3.24 | 93345.12 | 41653.34 | 3.41 |
| 2024-08-21 | 44.66 | 45.65 | 0.76 | 1.69 | 72353.66 | 32967.03 | 2.64 |
| 2024-08-20 | 45.06 | 44.89 | -0.17 | -0.38 | 52898.62 | 23785.51 | 1.93 |
| 2024-08-19 | 45.73 | 45.06 | -0.61 | -1.34 | 52336.40 | 23725.75 | 1.91 |
| 2024-08-16 | 46.48 | 45.67 | -0.96 | -2.06 | 58382.66 | 26818.51 | 2.13 |
| 2024-08-15 | 46.49 | 46.63 | 0.00 | 0.00 | 69737.16 | 32548.14 | 2.54 |
| 2024-08-14 | 47.98 | 46.63 | -1.43 | -2.98 | 56456.61 | 26634.19 | 2.06 |
| 2024-08-13 | 47.79 | 48.06 | 0.10 | 0.21 | 56477.86 | 27053.63 | 2.06 |
| 2024-08-12 | 48.50 | 47.96 | -0.06 | -0.13 | 55554.72 | 26718.39 | 2.03 |
| 2024-08-09 | 49.29 | 48.02 | -1.03 | -2.10 | 53544.39 | 25992.66 | 1.95 |
| 2024-08-08 | 48.79 | 49.05 | 0.04 | 0.08 | 48329.29 | 23632.06 | 1.76 |
| 2024-08-07 | 49.98 | 49.01 | -1.22 | -2.43 | 70787.03 | 34891.46 | 2.58 |
| 2024-08-06 | 48.40 | 50.23 | 2.37 | 4.95 | 106610.13 | 53193.14 | 3.89 |
| 2024-08-05 | 49.31 | 47.86 | -1.56 | -3.16 | 85895.04 | 42311.16 | 3.13 |
| 2024-08-02 | 50.78 | 49.42 | -1.64 | -3.21 | 72659.30 | 36443.04 | 2.65 |
| 2024-08-01 | 52.10 | 51.06 | -1.29 | -2.46 | 70814.43 | 36477.03 | 2.58 |
| 2024-07-31 | 49.63 | 52.35 | 2.60 | 5.23 | 85348.50 | 43621.16 | 3.11 |
| 2024-07-30 | 49.99 | 49.75 | -0.24 | -0.48 | 46677.41 | 23222.17 | 1.70 |
| 2024-07-29 | 51.41 | 49.99 | -1.51 | -2.93 | 65230.11 | 32817.53 | 2.38 |
| 2024-07-26 | 51.37 | 51.50 | 0.02 | 0.04 | 63704.57 | 32838.21 | 2.32 |
| 2024-07-25 | 50.44 | 51.48 | 0.87 | 1.72 | 124981.00 | 65367.86 | 4.56 |
| 2024-07-24 | 51.81 | 50.61 | -1.47 | -2.82 | 65619.32 | 33605.16 | 2.39 |
| 2024-07-23 | 55.00 | 52.08 | -3.30 | -5.96 | 106665.92 | 56768.39 | 3.89 |
| 2024-07-22 | 56.60 | 55.38 | -1.46 | -2.57 | 79180.75 | 44341.80 | 2.89 |
| 2024-07-19 | 56.20 | 56.84 | -0.09 | -0.16 | 71661.86 | 40526.50 | 2.61 |
| 2024-07-18 | 55.16 | 56.93 | 1.15 | 2.06 | 88170.55 | 49448.67 | 3.22 |
| 2024-07-17 | 57.00 | 55.78 | -0.16 | -0.29 | 90946.89 | 51745.98 | 3.32 |
| 2024-07-16 | 54.90 | 55.94 | 0.90 | 1.64 | 70595.90 | 38952.59 | 2.58 |
| 2024-07-15 | 56.09 | 55.04 | -2.15 | -3.76 | 79098.81 | 43540.43 | 2.89 |
| 2024-07-12 | 56.74 | 57.19 | 0.37 | 0.65 | 103448.03 | 59393.76 | 3.77 |
| 2024-07-11 | 55.90 | 56.82 | 1.72 | 3.12 | 98422.71 | 55953.23 | 3.59 |
| 2024-07-10 | 54.88 | 55.10 | -0.40 | -0.72 | 87743.35 | 48970.98 | 3.20 |
| 2024-07-09 | 54.92 | 55.50 | 0.58 | 1.06 | 86928.71 | 47811.45 | 3.17 |
| 2024-07-08 | 57.10 | 54.92 | -2.88 | -4.98 | 88385.30 | 49263.78 | 3.22 |
| 2024-07-05 | 57.39 | 57.80 | 0.40 | 0.70 | 87655.96 | 50887.77 | 3.20 |
| 2024-07-04 | 58.05 | 57.40 | -1.23 | -2.10 | 90968.93 | 52563.31 | 3.32 |
| 2024-07-03 | 57.94 | 58.63 | 4.13 | 7.58 | 170295.67 | 98670.53 | 6.21 |
| 2024-07-02 | 55.58 | 54.50 | -1.18 | -2.12 | 53498.00 | 29369.24 | 1.95 |
| 2024-07-01 | 54.20 | 55.68 | 1.67 | 3.09 | 68798.11 | 37925.92 | 2.51 |
| 2024-06-28 | 54.99 | 54.01 | -1.07 | -1.94 | 67619.57 | 36974.93 | 2.47 |
| 2024-06-27 | 56.30 | 55.08 | -1.69 | -2.98 | 46326.79 | 25761.59 | 1.69 |
| 2024-06-26 | 56.00 | 56.77 | 0.89 | 1.59 | 51233.92 | 28934.38 | 1.87 |
| 2024-06-25 | 57.65 | 55.88 | -2.00 | -3.46 | 57648.27 | 32630.07 | 2.10 |
| 2024-06-24 | 59.08 | 57.88 | -1.85 | -3.10 | 48112.19 | 28174.80 | 1.76 |
| 2024-06-21 | 59.98 | 59.73 | 0.57 | 0.96 | 44343.00 | 26369.56 | 1.62 |
| 2024-06-20 | 61.03 | 59.16 | -1.94 | -3.18 | 54472.12 | 32658.48 | 1.99 |
| 2024-06-19 | 63.58 | 61.10 | -2.52 | -3.96 | 63420.37 | 39077.09 | 2.31 |
| 2024-06-18 | 62.77 | 63.62 | 0.85 | 1.35 | 54166.81 | 34510.68 | 1.98 |
| 2024-06-17 | 61.66 | 62.77 | 0.75 | 1.21 | 59483.83 | 37099.33 | 2.17 |
| 2024-06-14 | 62.08 | 62.02 | -0.04 | -0.06 | 49910.38 | 30929.01 | 1.82 |
| 2024-06-13 | 62.33 | 62.06 | -0.45 | -0.72 | 55018.63 | 34497.02 | 2.01 |
| 2024-06-12 | 63.98 | 62.51 | -1.58 | -2.47 | 64122.55 | 40196.05 | 2.34 |
| 2024-06-11 | 63.00 | 64.09 | 0.89 | 1.41 | 47177.88 | 29968.53 | 1.72 |
| 2024-06-07 | 64.53 | 63.20 | -0.95 | -1.48 | 54092.67 | 34330.39 | 1.97 |
| 2024-06-06 | 65.19 | 64.15 | -1.04 | -1.60 | 57953.37 | 37582.58 | 2.11 |
| 2024-06-05 | 66.60 | 65.19 | -1.56 | -2.34 | 44302.71 | 29234.74 | 1.62 |
| 2024-06-04 | 64.60 | 66.75 | 1.83 | 2.82 | 68003.09 | 44709.34 | 2.48 |
| 2024-06-03 | 64.59 | 64.92 | 0.33 | 0.51 | 50480.01 | 32545.80 | 1.84 |
| 2024-05-31 | 66.00 | 64.59 | -1.17 | -1.78 | 78784.22 | 51341.53 | 2.87 |
| 2024-05-30 | 66.94 | 65.76 | -0.65 | -0.98 | 60504.00 | 40002.49 | 2.21 |
| 2024-05-29 | 65.58 | 66.41 | 0.37 | 0.56 | 95673.50 | 64874.52 | 3.49 |
| 2024-05-28 | 65.33 | 66.04 | 0.71 | 1.09 | 64151.43 | 42764.88 | 2.34 |
| 2024-05-27 | 65.80 | 65.33 | -0.58 | -0.88 | 60346.76 | 39126.98 | 2.20 |
| 2024-05-24 | 67.41 | 65.91 | -1.89 | -2.79 | 82639.27 | 55713.26 | 3.01 |
| 2024-05-23 | 69.30 | 67.80 | -2.59 | -3.68 | 111709.65 | 76039.39 | 4.07 |
| 2024-05-22 | 67.01 | 70.39 | 4.59 | 6.98 | 154573.82 | 106086.18 | 5.64 |
| 2024-05-21 | 67.30 | 67.00 | -0.78 | -1.15 | 43860.84 | 29494.17 | 1.60 |
| 2024-05-20 | 67.65 | 67.78 | 0.00 | 0.00 | 59575.13 | 40422.17 | 2.17 |
| 2024-05-17 | 65.38 | 67.78 | 1.68 | 2.54 | 64396.69 | 42890.17 | 2.35 |
| 2024-05-16 | 65.98 | 66.10 | 0.09 | 0.14 | 60438.44 | 40170.09 | 2.20 |
| 2024-05-15 | 67.18 | 66.01 | -0.94 | -1.40 | 49132.75 | 32895.62 | 1.79 |
| 2024-05-14 | 68.18 | 66.95 | -1.55 | -2.26 | 64152.87 | 43289.03 | 2.34 |
| 2024-05-13 | 67.30 | 68.50 | 0.01 | 0.02 | 63474.77 | 43429.53 | 2.32 |
日K线
周K线
月K线
