捷强装备(300875)股票信息
| 股票代码 | 300875 |
| 股票名称 | 捷强装备 |
| 最新价/元 | 30.60 |
| 涨跌额/元 | -5.46 |
| 涨跌幅/% | -15.14 |
| 买入/元 | 30.58 |
| 卖出/元 | 30.60 |
| 昨收/元 | 36.06 |
| 今开/元 | 33.47 |
| 最高/元 | 34.43 |
| 最低/元 | 30.60 |
| 成交量/手 | 101077.60 |
| 成交额/万 | 33281.12 |
| 股净值/元 | -45.00 |
| 市净率 | 2.44 |
| 总市值/万 | 305494.34 |
| 流通值/万 | 203833.99 |
| 换手率/% | 15.17 |
| 入市日期 | 2020-08-24 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
捷强装备(300875)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 | 33.47 | 30.60 | -5.46 | -15.14 | 101077.60 | 33281.12 | 15.17 |
| 2024-10-08 | 35.20 | 36.06 | 6.01 | 20.00 | 151356.39 | 51640.55 | 22.72 |
| 2024-09-30 | 27.48 | 30.05 | 4.00 | 15.36 | 128974.25 | 36466.74 | 19.36 |
| 2024-09-27 | 24.94 | 26.05 | 1.07 | 4.28 | 97406.98 | 25009.11 | 14.62 |
| 2024-09-26 | 24.66 | 24.98 | 0.30 | 1.22 | 67121.88 | 16673.87 | 10.08 |
| 2024-09-25 | 23.95 | 24.68 | 0.68 | 2.83 | 85837.90 | 21177.90 | 12.89 |
| 2024-09-24 | 23.75 | 24.00 | 0.29 | 1.22 | 66534.70 | 15787.88 | 9.99 |
| 2024-09-23 | 23.03 | 23.71 | -0.03 | -0.13 | 68016.20 | 15983.03 | 10.21 |
| 2024-09-20 | 22.17 | 23.74 | 1.46 | 6.55 | 81837.30 | 18824.27 | 12.29 |
| 2024-09-19 | 22.20 | 22.28 | 0.28 | 1.27 | 41817.20 | 9254.49 | 6.28 |
| 2024-09-18 | 21.82 | 22.00 | -0.03 | -0.14 | 47438.20 | 10570.03 | 7.12 |
| 2024-09-13 | 22.01 | 22.03 | 0.29 | 1.33 | 51844.20 | 11550.80 | 7.78 |
| 2024-09-12 | 22.26 | 21.74 | -0.53 | -2.38 | 36335.27 | 8027.31 | 5.45 |
| 2024-09-11 | 22.39 | 22.27 | -0.15 | -0.67 | 26736.17 | 5941.20 | 4.01 |
| 2024-09-10 | 22.55 | 22.42 | -0.13 | -0.58 | 35758.16 | 8006.83 | 5.37 |
| 2024-09-09 | 22.26 | 22.55 | 0.08 | 0.36 | 37822.86 | 8463.84 | 5.68 |
| 2024-09-06 | 24.66 | 22.47 | -2.16 | -8.77 | 75202.43 | 17532.42 | 11.29 |
| 2024-09-05 | 24.49 | 24.63 | 0.36 | 1.48 | 48717.06 | 11975.61 | 7.31 |
| 2024-09-04 | 25.40 | 24.27 | -1.64 | -6.33 | 72370.00 | 17990.67 | 10.86 |
| 2024-09-03 | 25.55 | 25.91 | 0.49 | 1.93 | 90481.77 | 23185.01 | 13.58 |
| 2024-09-02 | 25.35 | 25.42 | -0.03 | -0.12 | 117156.50 | 30530.26 | 17.59 |
| 2024-08-30 | 24.08 | 25.45 | 1.68 | 7.07 | 126607.02 | 31837.19 | 19.01 |
| 2024-08-29 | 23.91 | 23.77 | -0.84 | -3.41 | 89359.49 | 21295.28 | 13.41 |
| 2024-08-28 | 23.01 | 24.61 | 1.22 | 5.22 | 124975.08 | 30818.27 | 18.76 |
| 2024-08-27 | 23.21 | 23.39 | 0.01 | 0.04 | 85144.71 | 20335.24 | 12.78 |
| 2024-08-26 | 23.49 | 23.38 | -0.80 | -3.31 | 71137.36 | 16775.53 | 10.68 |
| 2024-08-23 | 23.53 | 24.18 | -0.34 | -1.39 | 107534.13 | 25036.11 | 16.14 |
| 2024-08-22 | 23.40 | 24.52 | 0.91 | 3.85 | 131088.70 | 31576.64 | 19.68 |
| 2024-08-21 | 23.46 | 23.61 | -0.85 | -3.48 | 116257.85 | 27728.30 | 17.45 |
| 2024-08-20 | 26.00 | 24.46 | -1.68 | -6.43 | 154413.50 | 39407.96 | 23.18 |
| 2024-08-19 | 21.30 | 26.14 | 4.36 | 20.02 | 169920.07 | 40402.79 | 25.51 |
| 2024-08-16 | 22.94 | 21.78 | -1.62 | -6.92 | 108823.03 | 23827.46 | 16.34 |
| 2024-08-15 | 23.86 | 23.40 | -1.42 | -5.72 | 126701.83 | 30204.47 | 19.02 |
| 2024-08-14 | 23.16 | 24.82 | 1.50 | 6.43 | 158890.36 | 37866.44 | 23.85 |
| 2024-08-13 | 22.48 | 23.32 | 0.33 | 1.44 | 170117.72 | 40567.86 | 25.54 |
| 2024-08-12 | 19.41 | 22.99 | 3.83 | 19.99 | 111570.46 | 23379.10 | 16.75 |
| 2024-08-09 | 19.55 | 19.16 | -0.21 | -1.08 | 25938.10 | 5017.79 | 3.89 |
| 2024-08-08 | 20.11 | 19.37 | -0.88 | -4.35 | 38156.40 | 7470.55 | 5.73 |
| 2024-08-07 | 20.22 | 20.25 | 0.00 | 0.00 | 31050.30 | 6268.37 | 4.66 |
| 2024-08-06 | 19.91 | 20.25 | 0.25 | 1.25 | 45885.04 | 9243.36 | 6.89 |
| 2024-08-05 | 20.60 | 20.00 | -1.69 | -7.79 | 72220.39 | 14877.36 | 10.84 |
| 2024-08-02 | 20.10 | 21.69 | 1.12 | 5.45 | 96772.47 | 20473.36 | 14.53 |
| 2024-08-01 | 19.78 | 20.57 | 0.90 | 4.58 | 77359.60 | 15902.11 | 11.61 |
| 2024-07-31 | 19.18 | 19.67 | 0.47 | 2.45 | 36443.30 | 7077.30 | 5.47 |
| 2024-07-30 | 19.00 | 19.20 | 0.19 | 1.00 | 25985.80 | 4982.83 | 3.90 |
| 2024-07-29 | 18.92 | 19.01 | 0.09 | 0.48 | 29259.60 | 5552.54 | 4.39 |
| 2024-07-26 | 18.05 | 18.92 | 0.83 | 4.59 | 32702.90 | 6091.62 | 4.91 |
| 2024-07-25 | 17.62 | 18.09 | 0.14 | 0.78 | 17483.90 | 3151.34 | 2.62 |
| 2024-07-24 | 18.08 | 17.95 | -0.25 | -1.37 | 21661.00 | 3905.30 | 3.25 |
| 2024-07-23 | 18.18 | 18.20 | -0.03 | -0.17 | 27022.80 | 4968.90 | 4.06 |
| 2024-07-22 | 18.20 | 18.23 | 0.22 | 1.22 | 19636.30 | 3563.03 | 2.95 |
| 2024-07-19 | 17.47 | 18.01 | 0.36 | 2.04 | 26221.00 | 4707.49 | 3.94 |
| 2024-07-18 | 17.37 | 17.65 | 0.06 | 0.34 | 22339.80 | 3872.62 | 3.35 |
| 2024-07-17 | 17.99 | 17.59 | -0.41 | -2.28 | 18705.30 | 3324.73 | 2.81 |
| 2024-07-16 | 18.10 | 18.00 | -0.13 | -0.72 | 12586.10 | 2266.26 | 1.89 |
| 2024-07-15 | 18.59 | 18.13 | -0.30 | -1.63 | 14959.90 | 2722.82 | 2.25 |
| 2024-07-12 | 18.62 | 18.43 | -0.17 | -0.91 | 20763.10 | 3851.95 | 3.12 |
| 2024-07-11 | 18.30 | 18.60 | 0.71 | 3.97 | 27071.00 | 4969.15 | 4.06 |
| 2024-07-10 | 17.93 | 17.89 | 0.02 | 0.11 | 20114.20 | 3611.02 | 3.02 |
| 2024-07-09 | 17.76 | 17.87 | 0.10 | 0.56 | 31501.31 | 5508.06 | 4.73 |
| 2024-07-08 | 18.04 | 17.77 | -0.33 | -1.82 | 24227.90 | 4289.63 | 3.64 |
| 2024-07-05 | 17.95 | 18.10 | 0.33 | 1.86 | 28800.50 | 5131.44 | 4.32 |
| 2024-07-04 | 18.51 | 17.77 | -0.91 | -4.87 | 32119.79 | 5802.76 | 4.82 |
| 2024-07-03 | 18.48 | 18.68 | 0.20 | 1.08 | 30779.80 | 5731.87 | 4.62 |
| 2024-07-02 | 18.09 | 18.48 | 0.35 | 1.93 | 34067.90 | 6309.42 | 5.11 |
| 2024-07-01 | 18.29 | 18.13 | -0.34 | -1.84 | 44280.90 | 8086.23 | 6.65 |
| 2024-06-28 | 18.87 | 18.47 | 0.18 | 0.98 | 67756.86 | 12773.12 | 10.17 |
| 2024-06-27 | 18.60 | 18.29 | -3.66 | -16.67 | 94213.01 | 17630.30 | 14.14 |
| 2024-06-26 | 21.40 | 21.95 | 0.47 | 2.19 | 18172.79 | 3926.05 | 2.73 |
| 2024-06-25 | 21.55 | 21.48 | -0.39 | -1.78 | 24468.00 | 5307.24 | 3.67 |
| 2024-06-24 | 22.88 | 21.87 | -0.41 | -1.84 | 31405.00 | 7093.85 | 4.71 |
| 2024-06-21 | 22.03 | 22.28 | -0.10 | -0.45 | 11946.55 | 2660.14 | 1.79 |
| 2024-06-20 | 23.38 | 22.38 | -0.98 | -4.20 | 21001.90 | 4786.47 | 3.15 |
| 2024-06-19 | 23.69 | 23.36 | -0.15 | -0.64 | 20252.60 | 4751.02 | 3.04 |
| 2024-06-18 | 23.33 | 23.51 | 0.39 | 1.69 | 26452.19 | 6201.21 | 3.97 |
| 2024-06-17 | 23.05 | 23.12 | 0.12 | 0.52 | 19550.19 | 4536.60 | 2.93 |
| 2024-06-14 | 23.21 | 23.00 | -0.24 | -1.03 | 17859.80 | 4096.79 | 2.68 |
| 2024-06-13 | 23.47 | 23.24 | -0.12 | -0.51 | 20701.40 | 4803.67 | 3.11 |
| 2024-06-12 | 22.60 | 23.36 | 0.75 | 3.32 | 28158.90 | 6574.86 | 4.23 |
| 2024-06-11 | 22.21 | 22.61 | 0.39 | 1.76 | 21489.20 | 4798.45 | 3.23 |
| 2024-06-07 | 22.00 | 22.22 | 0.59 | 2.73 | 25349.00 | 5642.03 | 3.81 |
| 2024-06-06 | 22.99 | 21.63 | -1.12 | -4.92 | 30230.73 | 6712.66 | 4.54 |
| 2024-06-05 | 22.76 | 22.75 | -0.02 | -0.09 | 26638.03 | 6178.22 | 4.00 |
| 2024-06-04 | 23.30 | 22.77 | -0.86 | -3.64 | 29771.30 | 6803.90 | 4.47 |
| 2024-06-03 | 24.58 | 23.63 | -0.99 | -4.02 | 33249.20 | 7918.55 | 4.99 |
| 2024-05-31 | 24.06 | 24.62 | 0.32 | 1.32 | 28815.55 | 7016.85 | 4.33 |
| 2024-05-30 | 24.01 | 24.30 | 0.30 | 1.25 | 27277.66 | 6613.86 | 4.09 |
| 2024-05-29 | 23.85 | 24.00 | -0.01 | -0.04 | 20528.44 | 4939.69 | 3.08 |
| 2024-05-28 | 23.88 | 24.01 | -0.07 | -0.29 | 22436.88 | 5401.94 | 3.37 |
| 2024-05-27 | 24.35 | 24.08 | 0.03 | 0.13 | 23926.00 | 5683.09 | 3.59 |
| 2024-05-24 | 25.02 | 24.05 | -1.01 | -4.03 | 34870.90 | 8473.28 | 5.23 |
| 2024-05-23 | 24.83 | 25.06 | -0.45 | -1.76 | 47578.49 | 11973.39 | 7.14 |
| 2024-05-22 | 25.53 | 25.51 | -0.07 | -0.27 | 26955.98 | 6827.07 | 4.05 |
| 2024-05-21 | 26.79 | 25.58 | -1.23 | -4.59 | 40188.43 | 10348.28 | 6.03 |
| 2024-05-20 | 26.55 | 26.81 | 0.27 | 1.02 | 47460.80 | 12663.93 | 7.12 |
| 2024-05-17 | 26.30 | 26.54 | 0.24 | 0.91 | 47223.75 | 12453.97 | 7.09 |
| 2024-05-16 | 25.48 | 26.30 | 0.67 | 2.61 | 45398.87 | 11915.00 | 6.82 |
| 2024-05-15 | 25.30 | 25.63 | 0.31 | 1.22 | 32761.05 | 8357.59 | 4.92 |
| 2024-05-14 | 26.01 | 25.32 | -0.69 | -2.65 | 49678.61 | 12685.62 | 7.46 |
| 2024-05-13 | 28.55 | 26.01 | -2.84 | -9.84 | 68575.69 | 18297.24 | 10.29 |
日K线
周K线
月K线
