捷安高科(300845)股票信息
| 股票代码 | 300845 |
| 股票名称 | 捷安高科 |
| 最新价/元 | 13.62 |
| 涨跌额/元 | -2.46 |
| 涨跌幅/% | -15.30 |
| 买入/元 | 13.62 |
| 卖出/元 | 13.63 |
| 昨收/元 | 16.08 |
| 今开/元 | 15.00 |
| 最高/元 | 15.10 |
| 最低/元 | 13.58 |
| 成交量/手 | 168484.89 |
| 成交额/万 | 24264.03 |
| 股净值/元 | 30.27 |
| 市净率 | 2.53 |
| 总市值/万 | 198333.92 |
| 流通值/万 | 139497.88 |
| 换手率/% | 16.45 |
| 入市日期 | 2020-07-03 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
捷安高科(300845)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 | 15.00 | 13.62 | -2.46 | -15.30 | 168484.89 | 24264.03 | 16.45 |
| 2024-10-08 | 15.12 | 16.08 | 2.68 | 20.00 | 227961.04 | 34768.55 | 22.26 |
| 2024-09-30 | 12.10 | 13.40 | 1.78 | 15.32 | 169044.04 | 21579.77 | 16.50 |
| 2024-09-27 | 11.23 | 11.62 | 0.53 | 4.78 | 101266.96 | 11609.18 | 9.89 |
| 2024-09-26 | 10.95 | 11.09 | 0.22 | 2.02 | 57624.57 | 6334.35 | 5.63 |
| 2024-09-25 | 10.95 | 10.87 | -0.01 | -0.09 | 69417.64 | 7614.27 | 6.78 |
| 2024-09-24 | 10.76 | 10.88 | 0.12 | 1.12 | 54523.20 | 5876.96 | 5.32 |
| 2024-09-23 | 10.72 | 10.76 | 0.19 | 1.80 | 47331.96 | 5068.22 | 4.62 |
| 2024-09-20 | 10.48 | 10.57 | 0.14 | 1.34 | 34145.62 | 3577.27 | 3.33 |
| 2024-09-19 | 10.27 | 10.43 | 0.25 | 2.46 | 31896.30 | 3309.81 | 3.11 |
| 2024-09-18 | 10.31 | 10.18 | -0.15 | -1.45 | 32451.00 | 3290.46 | 3.17 |
| 2024-09-13 | 10.70 | 10.33 | -0.36 | -3.37 | 36550.74 | 3834.19 | 3.57 |
| 2024-09-12 | 10.76 | 10.69 | 0.06 | 0.56 | 33830.80 | 3634.54 | 3.30 |
| 2024-09-11 | 10.74 | 10.63 | -0.11 | -1.02 | 26891.38 | 2865.67 | 2.63 |
| 2024-09-10 | 10.40 | 10.74 | 0.34 | 3.27 | 38329.30 | 4040.08 | 3.74 |
| 2024-09-09 | 10.39 | 10.40 | -0.02 | -0.19 | 29811.54 | 3099.99 | 2.91 |
| 2024-09-06 | 10.87 | 10.42 | -0.49 | -4.49 | 45093.30 | 4786.84 | 4.40 |
| 2024-09-05 | 10.64 | 10.91 | 0.32 | 3.02 | 51907.48 | 5613.54 | 5.07 |
| 2024-09-04 | 10.72 | 10.59 | -0.27 | -2.49 | 44318.26 | 4709.27 | 4.33 |
| 2024-09-03 | 10.72 | 10.86 | -0.03 | -0.28 | 63382.10 | 6831.32 | 6.19 |
| 2024-09-02 | 10.67 | 10.89 | 0.21 | 1.97 | 101242.84 | 11078.36 | 9.88 |
| 2024-08-30 | 10.50 | 10.68 | 0.23 | 2.20 | 54425.69 | 5833.06 | 5.31 |
| 2024-08-29 | 10.37 | 10.45 | 0.13 | 1.26 | 37695.60 | 3919.55 | 3.68 |
| 2024-08-28 | 9.90 | 10.32 | 0.35 | 3.51 | 62174.46 | 6374.88 | 6.07 |
| 2024-08-27 | 10.71 | 9.97 | -0.83 | -7.69 | 71202.51 | 7343.50 | 6.95 |
| 2024-08-26 | 10.71 | 10.80 | -0.05 | -0.46 | 53114.12 | 5659.01 | 5.19 |
| 2024-08-23 | 10.96 | 10.85 | -0.16 | -1.45 | 82331.40 | 8881.31 | 8.04 |
| 2024-08-22 | 11.06 | 11.01 | -0.29 | -2.57 | 91389.46 | 10031.57 | 8.92 |
| 2024-08-21 | 10.77 | 11.30 | 0.33 | 3.01 | 135776.05 | 15051.60 | 13.26 |
| 2024-08-20 | 10.46 | 10.97 | 0.39 | 3.69 | 107796.67 | 11746.01 | 10.52 |
| 2024-08-19 | 10.50 | 10.58 | 0.03 | 0.28 | 48511.41 | 5152.79 | 4.74 |
| 2024-08-16 | 10.31 | 10.55 | 0.24 | 2.33 | 65423.01 | 6967.97 | 6.39 |
| 2024-08-15 | 10.18 | 10.31 | 0.11 | 1.08 | 33110.92 | 3390.65 | 3.23 |
| 2024-08-14 | 10.17 | 10.20 | 0.06 | 0.59 | 22005.08 | 2243.48 | 2.15 |
| 2024-08-13 | 10.03 | 10.14 | 0.11 | 1.10 | 20353.96 | 2050.47 | 1.99 |
| 2024-08-12 | 10.16 | 10.03 | -0.12 | -1.18 | 23554.16 | 2362.72 | 2.30 |
| 2024-08-09 | 10.38 | 10.15 | -0.19 | -1.84 | 30875.10 | 3169.10 | 3.01 |
| 2024-08-08 | 10.85 | 10.34 | -0.36 | -3.36 | 52674.28 | 5507.21 | 5.14 |
| 2024-08-07 | 10.58 | 10.70 | 0.11 | 1.04 | 49861.30 | 5331.08 | 4.87 |
| 2024-08-06 | 10.38 | 10.59 | 0.43 | 4.23 | 54992.32 | 5745.84 | 5.37 |
| 2024-08-05 | 10.52 | 10.16 | -0.36 | -3.42 | 73341.00 | 7803.19 | 7.16 |
| 2024-08-02 | 10.77 | 10.52 | -0.36 | -3.31 | 48354.00 | 5163.49 | 4.72 |
| 2024-08-01 | 10.75 | 10.88 | 0.05 | 0.46 | 44954.86 | 4903.00 | 4.39 |
| 2024-07-31 | 10.49 | 10.83 | 0.25 | 2.36 | 52700.64 | 5637.91 | 5.15 |
| 2024-07-30 | 10.52 | 10.58 | 0.05 | 0.48 | 44864.43 | 4745.08 | 4.38 |
| 2024-07-29 | 10.50 | 10.53 | 0.01 | 0.10 | 44604.50 | 4661.00 | 4.36 |
| 2024-07-26 | 10.22 | 10.52 | 0.32 | 3.14 | 51883.23 | 5382.35 | 5.07 |
| 2024-07-25 | 10.46 | 10.20 | 0.13 | 1.29 | 43731.90 | 4437.50 | 4.27 |
| 2024-07-24 | 10.22 | 10.07 | -0.13 | -1.28 | 40127.56 | 4085.47 | 3.92 |
| 2024-07-23 | 10.38 | 10.20 | -0.08 | -0.78 | 62606.60 | 6479.28 | 6.11 |
| 2024-07-22 | 10.09 | 10.28 | 0.19 | 1.88 | 41651.90 | 4269.66 | 4.07 |
| 2024-07-19 | 9.69 | 10.09 | 0.40 | 4.13 | 41958.64 | 4173.83 | 4.10 |
| 2024-07-18 | 9.73 | 9.69 | -0.15 | -1.52 | 38054.00 | 3639.77 | 3.72 |
| 2024-07-17 | 10.31 | 9.84 | -0.40 | -3.91 | 41245.98 | 4126.73 | 4.03 |
| 2024-07-16 | 10.19 | 10.24 | -0.14 | -1.35 | 41502.30 | 4245.89 | 4.05 |
| 2024-07-15 | 10.29 | 10.38 | 0.13 | 1.27 | 61733.98 | 6430.52 | 6.03 |
| 2024-07-12 | 10.40 | 10.25 | -0.20 | -1.91 | 39896.30 | 4135.30 | 3.90 |
| 2024-07-11 | 10.29 | 10.45 | 0.39 | 3.88 | 58361.96 | 6030.97 | 5.70 |
| 2024-07-10 | 9.95 | 10.06 | 0.05 | 0.50 | 38882.88 | 3956.80 | 3.83 |
| 2024-07-09 | 9.71 | 10.01 | 0.28 | 2.88 | 39359.20 | 3856.44 | 3.87 |
| 2024-07-08 | 10.06 | 9.73 | -0.44 | -4.33 | 32075.48 | 3149.99 | 3.16 |
| 2024-07-05 | 10.01 | 10.17 | 0.17 | 1.70 | 30590.99 | 3071.65 | 3.01 |
| 2024-07-04 | 10.40 | 10.00 | -0.38 | -3.66 | 42266.20 | 4292.52 | 4.16 |
| 2024-07-03 | 10.94 | 10.38 | -0.63 | -5.72 | 61601.40 | 6502.17 | 6.06 |
| 2024-07-02 | 10.81 | 11.01 | 0.30 | 2.80 | 65532.12 | 7206.11 | 6.45 |
| 2024-07-01 | 10.83 | 10.71 | -0.12 | -1.11 | 51056.68 | 5437.66 | 5.02 |
| 2024-06-28 | 10.64 | 10.83 | 0.12 | 1.12 | 69395.68 | 7577.82 | 6.83 |
| 2024-06-27 | 10.82 | 10.71 | -0.45 | -4.03 | 77056.18 | 8434.94 | 7.58 |
| 2024-06-26 | 10.64 | 11.16 | 0.61 | 5.78 | 93530.24 | 10287.86 | 9.20 |
| 2024-06-25 | 11.02 | 10.55 | -0.66 | -5.89 | 101673.34 | 10952.70 | 10.01 |
| 2024-06-24 | 11.55 | 11.21 | -0.58 | -4.92 | 104206.52 | 11760.53 | 10.26 |
| 2024-06-21 | 11.19 | 11.79 | 0.44 | 3.88 | 146545.21 | 17048.19 | 14.42 |
| 2024-06-20 | 11.31 | 11.35 | -0.11 | -0.96 | 128292.84 | 14323.34 | 12.63 |
| 2024-06-19 | 10.98 | 11.46 | 0.58 | 5.33 | 166581.61 | 19048.21 | 16.39 |
| 2024-06-18 | 10.15 | 10.88 | 0.36 | 3.42 | 106705.84 | 11345.09 | 10.50 |
| 2024-06-17 | 10.42 | 10.52 | 0.12 | 1.15 | 79410.58 | 8386.32 | 7.82 |
| 2024-06-14 | 10.23 | 10.40 | 0.15 | 1.46 | 43361.00 | 4449.88 | 4.27 |
| 2024-06-13 | 10.26 | 10.25 | -0.09 | -0.87 | 51491.72 | 5254.45 | 5.07 |
| 2024-06-12 | 10.16 | 10.34 | 0.18 | 1.77 | 54352.34 | 5604.95 | 5.35 |
| 2024-06-11 | 10.07 | 10.16 | 0.06 | 0.59 | 66793.44 | 6651.10 | 6.57 |
| 2024-06-07 | 10.01 | 10.10 | 0.64 | 6.77 | 101846.71 | 10520.36 | 10.02 |
| 2024-06-06 | 10.11 | 9.46 | -0.62 | -6.15 | 60297.14 | 5829.25 | 5.93 |
| 2024-06-05 | 10.19 | 10.08 | -0.20 | -1.95 | 45493.62 | 4600.12 | 4.48 |
| 2024-06-04 | 10.90 | 10.28 | -0.67 | -6.12 | 74578.29 | 7699.03 | 7.34 |
| 2024-06-03 | 11.45 | 10.95 | -0.50 | -4.37 | 58094.34 | 6417.71 | 5.72 |
| 2024-05-31 | 11.25 | 11.45 | 0.12 | 1.06 | 71156.46 | 8135.31 | 7.00 |
| 2024-05-30 | 11.64 | 11.33 | -0.41 | -3.49 | 59503.99 | 6790.45 | 5.86 |
| 2024-05-29 | 14.72 | 15.46 | 0.57 | 3.83 | 64167.80 | 9810.64 | 8.17 |
| 2024-05-28 | 15.08 | 14.89 | -0.22 | -1.46 | 30935.00 | 4622.98 | 3.94 |
| 2024-05-27 | 14.65 | 15.11 | 0.53 | 3.64 | 46341.99 | 6786.51 | 5.90 |
| 2024-05-24 | 15.06 | 14.58 | -0.42 | -2.80 | 44511.20 | 6550.17 | 5.67 |
| 2024-05-23 | 15.23 | 15.00 | -0.09 | -0.60 | 58384.87 | 8929.11 | 7.44 |
| 2024-05-22 | 15.17 | 15.09 | -0.10 | -0.66 | 40475.40 | 6118.86 | 5.16 |
| 2024-05-21 | 15.12 | 15.19 | -0.14 | -0.91 | 45740.60 | 6893.45 | 5.83 |
| 2024-05-20 | 15.65 | 15.33 | -0.48 | -3.04 | 69488.20 | 10795.68 | 8.85 |
| 2024-05-17 | 15.58 | 15.81 | 0.29 | 1.87 | 93408.92 | 14547.84 | 11.90 |
| 2024-05-16 | 14.66 | 15.52 | 0.93 | 6.37 | 90717.53 | 13737.25 | 11.56 |
| 2024-05-15 | 14.72 | 14.59 | -0.21 | -1.42 | 42533.53 | 6294.73 | 5.42 |
| 2024-05-14 | 15.20 | 14.80 | -0.44 | -2.89 | 52606.00 | 7883.20 | 6.70 |
| 2024-05-13 | 14.90 | 15.24 | 0.24 | 1.60 | 63230.42 | 9459.75 | 8.05 |
日K线
周K线
月K线
