捷邦科技(301326)股票信息
| 股票代码 | 301326 |
| 股票名称 | 捷邦科技 |
| 最新价/元 | 37.71 |
| 涨跌额/元 | 0.38 |
| 涨跌幅/% | 1.02 |
| 买入/元 | 37.70 |
| 卖出/元 | 37.71 |
| 昨收/元 | 37.33 |
| 今开/元 | 38.14 |
| 最高/元 | 39.33 |
| 最低/元 | 36.00 |
| 成交量/手 | 35718.78 |
| 成交额/万 | 13606.59 |
| 股净值/元 | -48.97 |
| 市净率 | 2.08 |
| 总市值/万 | 272239.15 |
| 流通值/万 | 101347.01 |
| 换手率/% | 13.29 |
| 入市日期 | 2022-09-21 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
捷邦科技(301326)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 38.14 | 37.71 | 0.38 | 1.02 | 35718.78 | 13606.59 | 13.29 |
| 2024-10-09 | 43.23 | 37.33 | -8.12 | -17.87 | 54824.53 | 21934.28 | 20.40 |
| 2024-10-08 | 46.50 | 45.45 | 5.59 | 14.02 | 84092.99 | 36656.91 | 31.29 |
| 2024-09-30 | 36.14 | 39.86 | 4.98 | 14.28 | 73720.63 | 27605.09 | 27.43 |
| 2024-09-27 | 32.65 | 34.88 | 2.86 | 8.93 | 53864.68 | 18269.71 | 20.04 |
| 2024-09-26 | 31.02 | 32.02 | 0.57 | 1.81 | 30281.00 | 9623.51 | 11.27 |
| 2024-09-25 | 30.92 | 31.45 | 0.46 | 1.48 | 38755.13 | 12280.16 | 14.42 |
| 2024-09-24 | 30.53 | 30.99 | 0.44 | 1.44 | 31435.00 | 9575.62 | 11.70 |
| 2024-09-23 | 30.50 | 30.55 | -0.06 | -0.20 | 20524.27 | 6268.37 | 7.64 |
| 2024-09-20 | 30.30 | 30.61 | 0.24 | 0.79 | 19408.00 | 5933.01 | 7.22 |
| 2024-09-19 | 30.40 | 30.57 | 0.46 | 1.53 | 20526.00 | 6253.87 | 7.64 |
| 2024-09-18 | 31.50 | 30.11 | -1.82 | -5.70 | 32719.00 | 9881.14 | 12.17 |
| 2024-09-13 | 31.49 | 31.93 | 0.78 | 2.50 | 35735.00 | 11292.04 | 13.30 |
| 2024-09-12 | 32.59 | 31.15 | -1.13 | -3.50 | 29246.00 | 9310.05 | 10.88 |
| 2024-09-11 | 32.29 | 32.28 | -0.21 | -0.65 | 21303.69 | 6871.49 | 7.93 |
| 2024-09-10 | 32.55 | 32.49 | -0.01 | -0.03 | 22900.27 | 7407.23 | 8.52 |
| 2024-09-09 | 32.31 | 32.50 | -0.20 | -0.61 | 20177.00 | 6557.13 | 7.51 |
| 2024-09-06 | 33.76 | 32.70 | -1.06 | -3.14 | 32072.40 | 10610.24 | 11.93 |
| 2024-09-05 | 33.65 | 33.76 | -0.26 | -0.76 | 38197.00 | 12840.45 | 14.21 |
| 2024-09-04 | 35.37 | 34.02 | -2.36 | -6.49 | 55514.38 | 18937.79 | 20.66 |
| 2024-09-03 | 36.19 | 36.38 | 0.24 | 0.66 | 57050.06 | 20521.49 | 21.23 |
| 2024-09-02 | 38.04 | 36.14 | -2.47 | -6.40 | 82368.60 | 31036.78 | 30.65 |
| 2024-08-30 | 37.74 | 38.61 | 3.45 | 9.81 | 114296.45 | 45481.33 | 42.53 |
| 2024-08-29 | 31.72 | 35.16 | 3.06 | 9.53 | 86442.77 | 29680.94 | 32.16 |
| 2024-08-28 | 33.48 | 32.10 | -1.66 | -4.92 | 61560.43 | 20073.61 | 22.91 |
| 2024-08-27 | 36.99 | 33.76 | -5.82 | -14.70 | 87442.51 | 30785.71 | 32.54 |
| 2024-08-26 | 33.71 | 39.58 | 6.60 | 20.01 | 100739.76 | 36751.75 | 37.48 |
| 2024-08-23 | 31.52 | 32.98 | 1.13 | 3.55 | 78039.29 | 24594.53 | 29.04 |
| 2024-08-22 | 35.09 | 31.85 | -2.35 | -6.87 | 91888.02 | 31189.98 | 34.19 |
| 2024-08-21 | 31.52 | 34.20 | 5.70 | 20.00 | 70933.87 | 23644.76 | 26.39 |
| 2024-08-20 | 28.65 | 28.50 | -0.13 | -0.45 | 11494.00 | 3281.53 | 4.28 |
| 2024-08-19 | 29.81 | 28.63 | -1.22 | -4.09 | 15424.00 | 4461.63 | 5.74 |
| 2024-08-16 | 29.04 | 29.85 | 0.58 | 1.98 | 20358.00 | 6096.88 | 7.57 |
| 2024-08-15 | 28.90 | 29.27 | 0.33 | 1.14 | 15014.73 | 4366.51 | 5.59 |
| 2024-08-14 | 28.52 | 28.94 | 0.42 | 1.47 | 13655.00 | 3933.84 | 5.08 |
| 2024-08-13 | 27.52 | 28.52 | 1.02 | 3.71 | 13068.05 | 3679.27 | 4.86 |
| 2024-08-12 | 27.88 | 27.50 | -0.41 | -1.47 | 10023.73 | 2766.90 | 3.73 |
| 2024-08-09 | 28.47 | 27.91 | 0.26 | 0.94 | 10187.00 | 2859.73 | 3.79 |
| 2024-08-08 | 28.00 | 27.65 | -0.30 | -1.07 | 10404.00 | 2882.14 | 3.87 |
| 2024-08-07 | 27.29 | 27.95 | 0.59 | 2.16 | 17080.47 | 4793.05 | 6.36 |
| 2024-08-06 | 27.16 | 27.36 | 0.47 | 1.75 | 14496.00 | 3945.18 | 5.39 |
| 2024-08-05 | 28.66 | 26.89 | -2.19 | -7.53 | 25843.00 | 7193.63 | 9.62 |
| 2024-08-02 | 30.31 | 29.08 | -1.67 | -5.43 | 22737.08 | 6736.87 | 8.46 |
| 2024-08-01 | 30.60 | 30.75 | 0.08 | 0.26 | 26109.72 | 7988.45 | 9.72 |
| 2024-07-31 | 30.00 | 30.67 | 0.98 | 3.30 | 26551.48 | 8070.72 | 9.88 |
| 2024-07-30 | 29.59 | 29.69 | -0.05 | -0.17 | 17090.12 | 5068.11 | 6.36 |
| 2024-07-29 | 29.00 | 29.74 | 0.51 | 1.75 | 19960.08 | 5900.78 | 7.43 |
| 2024-07-26 | 28.67 | 29.23 | 0.85 | 3.00 | 24581.60 | 7120.94 | 9.15 |
| 2024-07-25 | 29.48 | 28.38 | -2.14 | -7.01 | 32304.31 | 9244.83 | 12.02 |
| 2024-07-24 | 29.51 | 30.52 | 0.94 | 3.18 | 33184.39 | 10051.41 | 12.35 |
| 2024-07-23 | 31.18 | 29.58 | -0.60 | -1.99 | 39919.84 | 12257.60 | 14.85 |
| 2024-07-22 | 30.39 | 30.18 | -0.09 | -0.30 | 19924.06 | 6003.40 | 7.41 |
| 2024-07-19 | 29.84 | 30.27 | 0.24 | 0.80 | 24380.00 | 7343.36 | 9.07 |
| 2024-07-18 | 30.20 | 30.03 | -0.47 | -1.54 | 34094.00 | 10055.40 | 12.69 |
| 2024-07-17 | 32.75 | 30.50 | -2.95 | -8.82 | 55133.40 | 17178.93 | 20.51 |
| 2024-07-16 | 34.00 | 33.45 | -0.93 | -2.71 | 53525.02 | 18415.72 | 19.92 |
| 2024-07-15 | 33.50 | 34.38 | 0.44 | 1.30 | 47446.72 | 16113.11 | 17.65 |
| 2024-07-12 | 34.38 | 33.94 | -3.76 | -9.97 | 68614.44 | 23617.48 | 25.53 |
| 2024-07-11 | 36.57 | 37.70 | -0.50 | -1.31 | 92498.59 | 34386.10 | 34.42 |
| 2024-07-10 | 38.70 | 38.20 | 3.39 | 9.74 | 116882.37 | 44833.57 | 43.49 |
| 2024-07-09 | 29.39 | 34.81 | 5.80 | 19.99 | 55539.32 | 18184.76 | 20.67 |
| 2024-07-08 | 28.87 | 29.01 | -0.17 | -0.58 | 32429.00 | 9412.57 | 12.07 |
| 2024-07-05 | 28.90 | 29.18 | 0.23 | 0.79 | 27501.95 | 7868.87 | 10.23 |
| 2024-07-04 | 29.70 | 28.95 | -0.51 | -1.73 | 33654.69 | 9781.77 | 12.52 |
| 2024-07-03 | 30.20 | 29.46 | -2.37 | -7.45 | 52353.42 | 15669.96 | 19.48 |
| 2024-07-02 | 30.68 | 31.83 | 1.23 | 4.02 | 81833.45 | 26178.31 | 30.45 |
| 2024-07-01 | 31.56 | 30.60 | -1.94 | -5.96 | 69777.55 | 21395.52 | 25.96 |
| 2024-06-28 | 27.00 | 32.54 | 5.42 | 19.99 | 62521.22 | 19245.53 | 23.26 |
| 2024-06-27 | 26.51 | 27.12 | 0.62 | 2.34 | 31387.17 | 8729.30 | 11.68 |
| 2024-06-26 | 25.09 | 26.50 | 1.40 | 5.58 | 13113.10 | 3363.08 | 4.88 |
| 2024-06-25 | 25.17 | 25.10 | -0.16 | -0.63 | 11941.10 | 2995.19 | 4.44 |
| 2024-06-24 | 26.01 | 25.26 | -1.19 | -4.50 | 13148.56 | 3362.97 | 4.89 |
| 2024-06-21 | 26.75 | 26.45 | -0.60 | -2.22 | 11967.00 | 3168.58 | 4.45 |
| 2024-06-20 | 27.30 | 27.05 | -0.77 | -2.77 | 17095.16 | 4712.86 | 6.36 |
| 2024-06-19 | 28.22 | 27.82 | -0.43 | -1.52 | 17943.00 | 5018.58 | 6.68 |
| 2024-06-18 | 27.20 | 28.25 | 0.94 | 3.44 | 27429.33 | 7711.53 | 10.21 |
| 2024-06-17 | 26.11 | 27.31 | 1.20 | 4.60 | 23382.02 | 6308.75 | 8.70 |
| 2024-06-14 | 26.46 | 26.11 | -0.40 | -1.51 | 12917.48 | 3368.54 | 4.81 |
| 2024-06-13 | 25.88 | 26.51 | 0.30 | 1.15 | 20315.16 | 5400.26 | 7.56 |
| 2024-06-12 | 27.50 | 26.21 | 1.05 | 4.17 | 21046.89 | 5582.02 | 7.83 |
| 2024-06-11 | 24.58 | 25.16 | 0.32 | 1.29 | 10791.00 | 2637.47 | 4.02 |
| 2024-06-07 | 24.73 | 24.84 | 0.38 | 1.55 | 16227.04 | 4057.30 | 6.04 |
| 2024-06-06 | 25.83 | 24.46 | -1.19 | -4.64 | 18872.00 | 4708.37 | 7.02 |
| 2024-06-05 | 26.71 | 25.65 | -1.39 | -5.14 | 22826.00 | 5904.18 | 8.49 |
| 2024-06-04 | 28.99 | 27.04 | -1.34 | -4.72 | 28291.54 | 7645.14 | 10.53 |
| 2024-06-03 | 29.97 | 28.38 | -1.65 | -5.50 | 33897.70 | 9724.89 | 12.61 |
| 2024-05-31 | 28.80 | 30.03 | 1.73 | 6.11 | 40114.53 | 11915.01 | 14.93 |
| 2024-05-30 | 28.20 | 28.30 | -0.45 | -1.57 | 27512.67 | 7785.71 | 10.24 |
| 2024-05-29 | 26.76 | 28.75 | 2.00 | 7.48 | 36220.37 | 10329.54 | 13.48 |
| 2024-05-28 | 28.05 | 26.75 | -1.77 | -6.21 | 32294.48 | 8741.58 | 12.02 |
| 2024-05-27 | 30.00 | 28.52 | -2.39 | -7.73 | 36977.62 | 10709.97 | 13.76 |
| 2024-05-24 | 29.76 | 30.91 | 0.05 | 0.16 | 57284.99 | 17990.75 | 21.32 |
| 2024-05-23 | 28.00 | 30.86 | 2.82 | 10.06 | 43535.86 | 12982.06 | 16.20 |
| 2024-05-22 | 27.30 | 28.04 | 0.75 | 2.75 | 13378.00 | 3714.98 | 4.98 |
| 2024-05-21 | 27.60 | 27.29 | -0.31 | -1.12 | 8652.00 | 2368.93 | 3.22 |
| 2024-05-20 | 28.00 | 27.60 | -0.46 | -1.64 | 12509.27 | 3442.01 | 4.65 |
| 2024-05-17 | 27.44 | 28.06 | 0.84 | 3.09 | 12458.00 | 3435.40 | 4.64 |
| 2024-05-16 | 27.14 | 27.22 | 0.64 | 2.41 | 13488.00 | 3693.49 | 5.02 |
| 2024-05-15 | 26.90 | 26.58 | -0.28 | -1.04 | 11604.00 | 3112.97 | 4.32 |
| 2024-05-14 | 26.36 | 26.86 | 0.82 | 3.15 | 19378.42 | 5213.60 | 7.21 |
日K线
周K线
月K线
