中捷精工(301072)股票信息
| 股票代码 | 301072 |
| 股票名称 | 中捷精工 |
| 最新价/元 | 22.26 |
| 涨跌额/元 | -4.49 |
| 涨跌幅/% | -16.79 |
| 买入/元 | 22.25 |
| 卖出/元 | 22.26 |
| 昨收/元 | 26.75 |
| 今开/元 | 25.00 |
| 最高/元 | 25.43 |
| 最低/元 | 22.19 |
| 成交量/手 | 48775.29 |
| 成交额/万 | 11699.90 |
| 股净值/元 | 101.18 |
| 市净率 | 2.89 |
| 总市值/万 | 233851.98 |
| 流通值/万 | 150376.98 |
| 换手率/% | 7.22 |
| 入市日期 | 2021-09-29 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
中捷精工(301072)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 | 25.00 | 22.26 | -4.49 | -16.79 | 48775.29 | 11699.90 | 7.22 |
| 2024-10-08 | 26.76 | 26.75 | 4.45 | 19.96 | 94566.04 | 23962.54 | 14.00 |
| 2024-09-30 | 19.50 | 22.30 | 3.67 | 19.70 | 68116.71 | 14316.37 | 10.08 |
| 2024-09-27 | 17.92 | 18.63 | 0.89 | 5.02 | 26593.65 | 4910.91 | 7.97 |
| 2024-09-26 | 17.37 | 17.74 | 0.35 | 2.01 | 16129.65 | 2848.63 | 4.84 |
| 2024-09-25 | 17.47 | 17.39 | 0.00 | 0.00 | 17163.35 | 3033.58 | 5.15 |
| 2024-09-24 | 17.07 | 17.39 | 0.38 | 2.23 | 19341.57 | 3325.49 | 5.80 |
| 2024-09-23 | 16.66 | 17.01 | 0.20 | 1.19 | 12151.60 | 2055.38 | 3.64 |
| 2024-09-20 | 16.77 | 16.81 | -0.14 | -0.83 | 18116.00 | 3053.19 | 5.43 |
| 2024-09-19 | 15.95 | 16.95 | 1.09 | 6.87 | 27932.81 | 4748.34 | 8.37 |
| 2024-09-18 | 15.82 | 15.86 | -0.04 | -0.25 | 7859.81 | 1231.07 | 2.36 |
| 2024-09-13 | 16.54 | 15.90 | -0.49 | -2.99 | 11309.00 | 1809.93 | 3.39 |
| 2024-09-12 | 16.68 | 16.39 | -0.51 | -3.02 | 6910.00 | 1156.00 | 2.07 |
| 2024-09-11 | 17.18 | 16.90 | -0.19 | -1.11 | 4750.64 | 804.27 | 1.42 |
| 2024-09-10 | 17.07 | 17.09 | 0.26 | 1.55 | 6224.00 | 1053.14 | 1.87 |
| 2024-09-09 | 17.16 | 16.83 | -0.08 | -0.47 | 5717.00 | 962.53 | 1.71 |
| 2024-09-06 | 17.43 | 16.91 | -0.46 | -2.65 | 6646.00 | 1140.91 | 1.99 |
| 2024-09-05 | 17.37 | 17.37 | 0.19 | 1.11 | 5046.00 | 874.58 | 1.51 |
| 2024-09-04 | 17.45 | 17.18 | -0.22 | -1.26 | 6403.00 | 1103.40 | 1.92 |
| 2024-09-03 | 17.21 | 17.40 | 0.32 | 1.87 | 6690.00 | 1156.89 | 2.01 |
| 2024-09-02 | 17.49 | 17.08 | -0.49 | -2.79 | 6923.00 | 1204.04 | 2.08 |
| 2024-08-30 | 17.26 | 17.57 | 0.35 | 2.03 | 10753.00 | 1887.88 | 3.22 |
| 2024-08-29 | 16.89 | 17.22 | 0.20 | 1.18 | 5839.00 | 1001.35 | 1.75 |
| 2024-08-28 | 16.58 | 17.02 | 0.15 | 0.89 | 7009.00 | 1187.32 | 2.10 |
| 2024-08-27 | 17.37 | 16.87 | -0.32 | -1.86 | 7257.00 | 1234.93 | 2.18 |
| 2024-08-26 | 16.91 | 17.19 | 0.33 | 1.96 | 9414.01 | 1615.78 | 2.82 |
| 2024-08-23 | 17.30 | 16.86 | -0.69 | -3.93 | 13912.91 | 2359.30 | 4.17 |
| 2024-08-22 | 17.51 | 17.55 | 0.14 | 0.80 | 18053.00 | 3227.33 | 5.41 |
| 2024-08-21 | 17.27 | 17.41 | 0.15 | 0.87 | 5803.00 | 1011.69 | 1.74 |
| 2024-08-20 | 17.36 | 17.26 | -0.22 | -1.26 | 6811.00 | 1177.69 | 2.04 |
| 2024-08-19 | 17.93 | 17.48 | -0.42 | -2.35 | 7222.00 | 1271.65 | 2.17 |
| 2024-08-16 | 18.05 | 17.90 | -0.10 | -0.56 | 6753.02 | 1217.05 | 2.02 |
| 2024-08-15 | 17.80 | 18.00 | 0.15 | 0.84 | 8326.00 | 1489.38 | 2.50 |
| 2024-08-14 | 17.98 | 17.85 | -0.12 | -0.67 | 4731.00 | 848.74 | 1.42 |
| 2024-08-13 | 17.85 | 17.97 | 0.32 | 1.81 | 10165.00 | 1800.78 | 3.05 |
| 2024-08-12 | 18.19 | 17.65 | -0.37 | -2.05 | 12036.00 | 2136.55 | 3.61 |
| 2024-08-09 | 18.39 | 18.02 | -0.37 | -2.01 | 7618.00 | 1388.67 | 2.28 |
| 2024-08-08 | 18.14 | 18.39 | 0.12 | 0.66 | 13903.00 | 2521.33 | 4.17 |
| 2024-08-07 | 18.24 | 18.27 | 0.03 | 0.16 | 8279.00 | 1517.23 | 2.48 |
| 2024-08-06 | 17.98 | 18.24 | 0.27 | 1.50 | 11319.00 | 2053.15 | 3.39 |
| 2024-08-05 | 18.80 | 17.97 | -0.93 | -4.92 | 15407.00 | 2835.46 | 4.62 |
| 2024-08-02 | 19.59 | 18.90 | -0.67 | -3.42 | 11803.57 | 2268.34 | 3.54 |
| 2024-08-01 | 19.69 | 19.57 | -0.13 | -0.66 | 10965.00 | 2153.67 | 3.29 |
| 2024-07-31 | 18.89 | 19.70 | 0.65 | 3.41 | 16748.00 | 3268.55 | 5.02 |
| 2024-07-30 | 19.00 | 19.05 | -0.10 | -0.52 | 9737.00 | 1855.67 | 2.92 |
| 2024-07-29 | 19.49 | 19.15 | -0.22 | -1.14 | 9868.02 | 1898.15 | 2.96 |
| 2024-07-26 | 18.98 | 19.37 | 0.70 | 3.75 | 16023.00 | 3093.21 | 4.80 |
| 2024-07-25 | 18.30 | 18.67 | 0.29 | 1.58 | 11474.00 | 2131.81 | 3.44 |
| 2024-07-24 | 18.86 | 18.38 | -0.60 | -3.16 | 14082.00 | 2619.47 | 4.22 |
| 2024-07-23 | 19.40 | 18.98 | -0.48 | -2.47 | 13243.00 | 2564.52 | 3.97 |
| 2024-07-22 | 19.39 | 19.46 | -0.50 | -2.51 | 17492.00 | 3409.66 | 5.24 |
| 2024-07-19 | 20.06 | 19.96 | 0.25 | 1.27 | 17932.15 | 3597.37 | 5.38 |
| 2024-07-18 | 19.50 | 19.71 | -0.11 | -0.56 | 20818.00 | 4050.81 | 6.24 |
| 2024-07-17 | 20.42 | 19.82 | -0.86 | -4.16 | 25425.81 | 5150.00 | 7.62 |
| 2024-07-16 | 20.89 | 20.68 | -0.71 | -3.32 | 30622.22 | 6339.28 | 9.18 |
| 2024-07-15 | 22.24 | 21.39 | -0.76 | -3.43 | 39721.13 | 8695.21 | 11.91 |
| 2024-07-12 | 21.00 | 22.15 | 0.95 | 4.48 | 52109.13 | 11350.02 | 15.62 |
| 2024-07-11 | 20.90 | 21.20 | 0.59 | 2.86 | 31532.67 | 6666.68 | 9.45 |
| 2024-07-10 | 20.79 | 20.61 | -0.47 | -2.23 | 32561.51 | 6827.71 | 9.76 |
| 2024-07-09 | 19.75 | 21.14 | 0.72 | 3.53 | 40065.86 | 8356.81 | 12.01 |
| 2024-07-08 | 20.01 | 20.42 | 0.15 | 0.74 | 24920.88 | 5087.00 | 7.47 |
| 2024-07-05 | 20.00 | 20.27 | 0.27 | 1.35 | 22599.00 | 4493.40 | 6.78 |
| 2024-07-04 | 20.90 | 20.00 | -1.08 | -5.12 | 32578.00 | 6679.48 | 9.77 |
| 2024-07-03 | 21.32 | 21.08 | 0.09 | 0.43 | 41559.60 | 8915.47 | 12.46 |
| 2024-07-02 | 20.80 | 20.99 | -0.17 | -0.80 | 40854.07 | 8615.52 | 12.25 |
| 2024-07-01 | 19.78 | 21.16 | 1.28 | 6.44 | 47125.86 | 9826.88 | 14.13 |
| 2024-06-28 | 19.78 | 19.88 | -0.69 | -3.35 | 34237.67 | 6814.29 | 10.26 |
| 2024-06-27 | 19.85 | 20.57 | 0.36 | 1.78 | 47682.31 | 9862.41 | 14.30 |
| 2024-06-26 | 18.88 | 20.21 | 1.18 | 6.20 | 36075.26 | 7115.97 | 10.82 |
| 2024-06-25 | 17.99 | 19.03 | 1.03 | 5.72 | 30792.81 | 5916.61 | 9.23 |
| 2024-06-24 | 18.83 | 18.00 | -0.95 | -5.01 | 14661.81 | 2670.74 | 4.40 |
| 2024-06-21 | 19.16 | 18.95 | -0.25 | -1.30 | 9173.26 | 1745.41 | 2.75 |
| 2024-06-20 | 19.94 | 19.20 | -0.72 | -3.61 | 12243.00 | 2380.66 | 3.67 |
| 2024-06-19 | 20.00 | 19.92 | 0.14 | 0.71 | 17061.00 | 3406.78 | 5.12 |
| 2024-06-18 | 19.19 | 19.78 | 0.59 | 3.08 | 13197.00 | 2590.49 | 3.96 |
| 2024-06-17 | 19.21 | 19.19 | -0.03 | -0.16 | 8267.81 | 1588.67 | 2.48 |
| 2024-06-14 | 19.40 | 19.22 | 0.00 | 0.00 | 8087.81 | 1542.70 | 2.42 |
| 2024-06-13 | 19.20 | 19.22 | -0.02 | -0.10 | 9927.81 | 1920.05 | 2.98 |
| 2024-06-12 | 18.80 | 19.24 | 0.44 | 2.34 | 10847.00 | 2078.70 | 3.25 |
| 2024-06-11 | 18.80 | 18.80 | -0.17 | -0.90 | 10794.00 | 2008.26 | 3.24 |
| 2024-06-07 | 18.37 | 18.97 | 0.92 | 5.10 | 18367.00 | 3436.75 | 5.51 |
| 2024-06-06 | 19.04 | 18.05 | -1.13 | -5.89 | 19692.07 | 3606.41 | 5.90 |
| 2024-06-05 | 19.56 | 19.18 | -0.38 | -1.94 | 10729.90 | 2075.69 | 3.22 |
| 2024-06-04 | 20.21 | 19.56 | -0.65 | -3.22 | 14827.81 | 2891.18 | 4.45 |
| 2024-06-03 | 20.51 | 20.21 | -0.32 | -1.56 | 14992.90 | 3053.41 | 4.49 |
| 2024-05-31 | 20.30 | 20.53 | 0.22 | 1.08 | 14754.00 | 3041.31 | 4.42 |
| 2024-05-30 | 20.67 | 20.31 | -0.13 | -0.64 | 17599.00 | 3615.22 | 5.28 |
| 2024-05-29 | 19.39 | 20.44 | 0.72 | 3.65 | 19100.51 | 3863.10 | 5.73 |
| 2024-05-28 | 19.99 | 19.72 | -0.19 | -0.95 | 10451.00 | 2074.39 | 3.13 |
| 2024-05-27 | 20.01 | 19.91 | -0.09 | -0.45 | 15287.51 | 2997.75 | 4.58 |
| 2024-05-24 | 20.00 | 20.00 | -0.14 | -0.70 | 18255.54 | 3654.65 | 5.47 |
| 2024-05-23 | 21.06 | 20.14 | -0.57 | -2.75 | 25644.90 | 5184.46 | 7.69 |
| 2024-05-22 | 20.46 | 20.71 | 0.24 | 1.17 | 12436.00 | 2573.59 | 3.73 |
| 2024-05-21 | 20.67 | 20.47 | -0.38 | -1.82 | 15928.81 | 3252.01 | 4.78 |
| 2024-05-20 | 21.24 | 20.85 | -0.13 | -0.62 | 13952.00 | 2920.30 | 4.18 |
| 2024-05-17 | 20.70 | 20.98 | 0.29 | 1.40 | 15137.03 | 3157.23 | 4.54 |
| 2024-05-16 | 20.80 | 20.69 | 0.25 | 1.22 | 14766.66 | 3069.01 | 4.43 |
| 2024-05-15 | 20.74 | 20.44 | -0.22 | -1.07 | 14051.00 | 2888.10 | 4.21 |
| 2024-05-14 | 20.16 | 20.66 | 0.50 | 2.48 | 21855.00 | 4504.80 | 6.55 |
| 2024-05-13 | 20.90 | 20.16 | -1.05 | -4.95 | 27041.94 | 5482.61 | 8.11 |
日K线
周K线
月K线
