| 股票名称 | 代码 300182 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 捷成股份 | 2026-06-23 二 | 5.34 | 5.43 | 5.28 | 5.50 | 5.26 | -2.76% | 4.75% | 1072676 | 57585万 | 119.29 | 140.65 | 81.72 | | 2 | 捷成股份 | 2026-06-22 一 | 5.40 | 5.46 | 5.43 | 5.44 | 5.14 | -0.55% | 7.53% | 1701197 | 89557万 | 122.68 | 144.65 | 84.05 | | 3 | 捷成股份 | 2026-06-18 四 | 5.46 | 5.52 | 5.46 | 5.59 | 5.42 | -1.09% | 4.75% | 1073462 | 59091万 | 123.36 | 145.44 | 84.51 | | 4 | 捷成股份 | 2026-06-17 三 | 5.60 | 5.66 | 5.52 | 5.61 | 5.44 | -2.47% | 6.28% | 1418348 | 78138万 | 124.72 | 147.04 | 85.44 | | 5 | 捷成股份 | 2026-06-16 二 | 5.71 | 5.74 | 5.66 | 5.72 | 5.55 | -1.39% | 5.56% | 1257316 | 70699万 | 127.88 | 150.77 | 87.61 | | 6 | 捷成股份 | 2026-06-15 一 | 5.53 | 5.51 | 5.74 | 5.81 | 5.53 | 4.17% | 7.99% | 1806196 | 103127万 | 129.69 | 152.9 | 88.84 | | 7 | 捷成股份 | 2026-06-12 五 | 5.65 | 5.65 | 5.51 | 5.70 | 5.45 | -2.48% | 9.84% | 2222607 | 123453万 | 124.49 | 146.78 | 85.28 | | 8 | 捷成股份 | 2026-06-11 四 | 6.32 | 6.35 | 5.65 | 6.40 | 5.60 | -11.02% | 15.75% | 3558359 | 211012万 | 127.65 | 150.51 | 87.45 | | 9 | 捷成股份 | 2026-06-10 三 | 6.35 | 6.43 | 6.35 | 6.79 | 6.31 | -1.24% | 15.48% | 3498398 | 230372万 | 143.47 | 169.15 | 98.29 | | 10 | 捷成股份 | 2026-06-09 二 | 6.41 | 6.40 | 6.43 | 6.56 | 6.21 | 0.47% | 12.28% | 2773484 | 177081万 | 145.28 | 171.28 | 99.52 | | 11 | 捷成股份 | 2026-06-08 一 | 6.06 | 6.22 | 6.40 | 6.47 | 6.04 | 2.89% | 15.87% | 3585420 | 227510万 | 144.6 | 170.48 | 99.06 | | 12 | 捷成股份 | 2026-06-05 五 | 6.00 | 6.02 | 6.22 | 6.22 | 5.92 | 3.32% | 12.42% | 2805928 | 172075万 | 140.53 | 165.69 | 96.27 | | 13 | 捷成股份 | 2026-06-04 四 | 5.80 | 5.88 | 6.02 | 6.09 | 5.74 | 2.38% | 9.30% | 2101858 | 125935万 | 136.01 | 160.36 | 93.18 | | 14 | 捷成股份 | 2026-06-03 三 | 5.85 | 5.93 | 5.88 | 6.02 | 5.72 | -0.84% | 7.93% | 1790628 | 105305万 | 132.85 | 156.63 | 91.01 | | 15 | 捷成股份 | 2026-06-02 二 | 6.12 | 6.13 | 5.93 | 6.12 | 5.85 | -3.26% | 9.85% | 2225729 | 131953万 | 133.98 | 157.96 | 91.78 | | 16 | 捷成股份 | 2026-06-01 一 | 5.79 | 5.71 | 6.13 | 6.25 | 5.75 | 7.36% | 15.27% | 3450182 | 209851万 | 138.5 | 163.29 | 94.88 | | 17 | 捷成股份 | 2026-05-29 五 | 5.62 | 5.62 | 5.71 | 5.85 | 5.57 | 1.60% | 8.72% | 1969949 | 112463万 | 129.01 | 152.1 | 88.38 | | 18 | 捷成股份 | 2026-05-28 四 | 5.71 | 5.82 | 5.62 | 5.85 | 5.54 | -3.44% | 8.72% | 1969413 | 111745万 | 126.98 | 149.71 | 86.99 | | 19 | 捷成股份 | 2026-05-27 三 | 5.71 | 5.46 | 5.82 | 6.17 | 5.71 | 6.59% | 14.56% | 3290372 | 194768万 | 131.5 | 155.03 | 90.08 | | 20 | 捷成股份 | 2026-05-26 二 | 5.52 | 5.57 | 5.46 | 5.53 | 5.36 | -1.97% | 3.87% | 874499 | 47539万 | 123.36 | 145.44 | 84.51 | | 21 | 捷成股份 | 2026-05-25 一 | 5.61 | 5.57 | 5.57 | 5.70 | 5.53 | 0.00% | 3.38% | 763200 | 42697万 | 125.85 | 148.38 | 86.21 | | 22 | 捷成股份 | 2026-05-22 五 | 5.62 | 5.58 | 5.57 | 5.64 | 5.49 | -0.18% | 3.85% | 869949 | 48235万 | 125.85 | 148.38 | 86.21 | | 23 | 捷成股份 | 2026-05-21 四 | 5.82 | 5.81 | 5.58 | 5.89 | 5.56 | -3.96% | 5.26% | 1188829 | 68221万 | 126.07 | 148.64 | 86.37 | | 24 | 捷成股份 | 2026-05-20 三 | 5.96 | 6.03 | 5.81 | 5.97 | 5.78 | -3.65% | 5.22% | 1178325 | 68922万 | 131.27 | 154.77 | 89.93 | | 25 | 捷成股份 | 2026-05-19 二 | 5.83 | 5.82 | 6.03 | 6.10 | 5.83 | 3.61% | 6.94% | 1567866 | 94006万 | 136.24 | 160.63 | 93.33 | | 26 | 捷成股份 | 2026-05-18 一 | 5.76 | 5.76 | 5.82 | 5.89 | 5.74 | 1.04% | 3.92% | 885335 | 51390万 | 131.5 | 155.03 | 90.08 | | 27 | 捷成股份 | 2026-05-15 五 | 5.81 | 5.80 | 5.76 | 5.98 | 5.72 | -0.69% | 5.18% | 1171365 | 68547万 | 130.14 | 153.44 | 89.15 | | 28 | 捷成股份 | 2026-05-14 四 | 6.10 | 6.07 | 5.80 | 6.18 | 5.80 | -4.45% | 6.27% | 1416004 | 84084万 | 131.04 | 154.5 | 89.77 | | 29 | 捷成股份 | 2026-05-13 三 | 5.95 | 5.99 | 6.07 | 6.11 | 5.94 | 1.34% | 5.19% | 1171829 | 70866万 | 137.14 | 161.69 | 93.95 | | 30 | 捷成股份 | 2026-05-12 二 | 6.03 | 6.03 | 5.99 | 6.07 | 5.92 | -0.66% | 5.69% | 1286631 | 77194万 | 135.34 | 159.56 | 92.71 | | 31 | 捷成股份 | 2026-05-11 一 | 6.05 | 6.04 | 6.03 | 6.13 | 5.99 | -0.17% | 5.37% | 1213187 | 73169万 | 136.24 | 160.63 | 93.33 | | 32 | 捷成股份 | 2026-05-08 五 | 6.14 | 6.07 | 6.04 | 6.16 | 6.01 | -0.49% | 7.28% | 1643979 | 99882万 | 136.47 | 160.9 | 93.49 | | 33 | 捷成股份 | 2026-05-07 四 | 5.82 | 5.83 | 6.07 | 6.11 | 5.80 | 4.12% | 8.87% | 2003305 | 119414万 | 137.14 | 161.69 | 93.95 | | 34 | 捷成股份 | 2026-05-06 三 | 5.67 | 5.60 | 5.83 | 5.90 | 5.67 | 4.11% | 7.29% | 1646058 | 95751万 | 131.72 | 155.3 | 90.24 | | 35 | 捷成股份 | 2026-04-30 四 | 5.63 | 5.65 | 5.60 | 5.68 | 5.57 | -0.88% | 3.38% | 762716 | 42729万 | 126.52 | 149.17 | 86.68 | | 36 | 捷成股份 | 2026-04-29 三 | 5.57 | 5.56 | 5.65 | 5.70 | 5.56 | 1.62% | 4.12% | 930065 | 52537万 | 127.65 | 150.51 | 87.45 | | 37 | 捷成股份 | 2026-04-28 二 | 5.70 | 5.73 | 5.56 | 5.73 | 5.53 | -2.97% | 5.31% | 1199549 | 67265万 | 125.62 | 148.11 | 86.06 | | 38 | 捷成股份 | 2026-04-27 一 | 5.61 | 5.63 | 5.73 | 5.77 | 5.59 | 1.78% | 4.93% | 1114508 | 63697万 | 129.46 | 152.64 | 88.69 | | 39 | 捷成股份 | 2026-04-24 五 | 5.75 | 5.82 | 5.63 | 5.76 | 5.53 | -3.26% | 6.12% | 1383404 | 77801万 | 127.18 | 149.97 | 169.21 | | 40 | 捷成股份 | 2026-04-23 四 | 5.78 | 5.80 | 5.82 | 5.92 | 5.71 | 0.34% | 7.72% | 1742829 | 101431万 | 131.47 | 155.03 | 174.92 | | 41 | 捷成股份 | 2026-04-22 三 | 5.83 | 5.87 | 5.80 | 5.83 | 5.71 | -1.19% | 4.04% | 913120 | 52625万 | 131.02 | 154.5 | 174.32 | | 42 | 捷成股份 | 2026-04-21 二 | 5.90 | 5.93 | 5.87 | 5.95 | 5.82 | -1.01% | 4.46% | 1007911 | 59189万 | 132.6 | 156.37 | 176.43 | | 43 | 捷成股份 | 2026-04-20 一 | 5.75 | 5.77 | 5.93 | 5.96 | 5.72 | 2.77% | 6.18% | 1395388 | 82027万 | 133.95 | 157.96 | 178.23 | | 44 | 捷成股份 | 2026-04-17 五 | 5.76 | 5.82 | 5.77 | 5.83 | 5.67 | -0.86% | 4.82% | 1088231 | 62406万 | 130.34 | 153.7 | 173.42 | | 45 | 捷成股份 | 2026-04-16 四 | 5.70 | 5.66 | 5.82 | 5.85 | 5.70 | 2.83% | 5.31% | 1200250 | 69545万 | 131.47 | 155.03 | 174.92 | | 46 | 捷成股份 | 2026-04-15 三 | 5.84 | 5.83 | 5.66 | 5.85 | 5.62 | -2.92% | 5.12% | 1156577 | 65974万 | 127.85 | 150.77 | 170.11 | | 47 | 捷成股份 | 2026-04-14 二 | 5.80 | 5.73 | 5.83 | 5.86 | 5.74 | 1.75% | 4.52% | 1020956 | 59288万 | 131.69 | 155.3 | 175.22 | | 48 | 捷成股份 | 2026-04-13 一 | 5.74 | 5.92 | 5.73 | 5.78 | 5.65 | -3.21% | 6.53% | 1474409 | 84357万 | 129.44 | 152.64 | 172.22 | | 49 | 捷成股份 | 2026-04-10 五 | 5.93 | 5.86 | 5.92 | 6.02 | 5.86 | 1.02% | 6.20% | 1400188 | 83353万 | 133.73 | 157.7 | 177.93 | | 50 | 捷成股份 | 2026-04-03 五 | 5.59 | 5.58 | 5.38 | 5.62 | 5.38 | -3.58% | 3.61% | 816123 | 44523万 | 121.53 | 143.31 | 161.7 | | 51 | 捷成股份 | 2026-04-02 四 | 5.75 | 5.78 | 5.58 | 5.76 | 5.56 | -3.46% | 3.85% | 870558 | 49033万 | 126.05 | 148.64 | 167.71 | | 52 | 捷成股份 | 2026-04-01 三 | 5.80 | 5.70 | 5.78 | 5.83 | 5.73 | 1.40% | 3.65% | 823481 | 47479万 | 130.56 | 153.97 | 173.72 | | 53 | 捷成股份 | 2026-03-31 二 | 5.73 | 5.74 | 5.70 | 5.84 | 5.69 | -0.70% | 3.91% | 882619 | 50887万 | 128.76 | 151.84 | 171.32 | | 54 | 捷成股份 | 2026-03-30 一 | 5.62 | 5.72 | 5.74 | 5.75 | 5.56 | 0.35% | 3.67% | 828442 | 46957万 | 129.66 | 152.9 | 172.52 | | 55 | 捷成股份 | 2026-03-27 五 | 5.54 | 5.61 | 5.72 | 5.77 | 5.52 | 1.96% | 3.94% | 889133 | 50637万 | 129.21 | 152.37 | 171.92 | | 56 | 捷成股份 | 2026-03-26 四 | 5.71 | 5.75 | 5.61 | 5.77 | 5.57 | -2.43% | 4.19% | 947270 | 53544万 | 126.72 | 149.44 | 168.61 | | 57 | 捷成股份 | 2026-03-25 三 | 5.67 | 5.65 | 5.75 | 5.80 | 5.66 | 1.77% | 5.08% | 1148341 | 65993万 | 129.89 | 153.17 | 172.82 | | 58 | 捷成股份 | 2026-03-24 二 | 5.67 | 5.54 | 5.65 | 5.70 | 5.53 | 1.99% | 4.93% | 1113400 | 62314万 | 127.63 | 150.51 | 169.81 | | 59 | 捷成股份 | 2026-03-23 一 | 5.80 | 5.92 | 5.54 | 5.84 | 5.48 | -6.42% | 6.72% | 1518395 | 85994万 | 125.14 | 147.58 | 166.51 | | 60 | 捷成股份 | 2026-03-20 五 | 6.17 | 6.14 | 5.92 | 6.19 | 5.90 | -3.58% | 5.88% | 1327245 | 79843万 | 133.73 | 157.7 | 177.93 | | 61 | 捷成股份 | 2026-03-19 四 | 6.16 | 6.26 | 6.14 | 6.21 | 6.11 | -1.92% | 4.57% | 1032856 | 63574万 | 138.7 | 163.56 | 184.54 | | 62 | 捷成股份 | 2026-03-18 三 | 6.19 | 6.12 | 6.26 | 6.27 | 6.12 | 2.29% | 4.50% | 1016064 | 62971万 | 141.41 | 166.76 | 188.15 | | 63 | 捷成股份 | 2026-03-17 二 | 6.28 | 6.31 | 6.12 | 6.31 | 6.10 | -3.01% | 4.92% | 1110485 | 69053万 | 138.24 | 163.03 | 183.94 | | 64 | 捷成股份 | 2026-03-16 一 | 6.16 | 6.16 | 6.31 | 6.31 | 6.15 | 2.44% | 6.31% | 1425008 | 88905万 | 142.54 | 168.09 | 189.65 | | 65 | 捷成股份 | 2026-03-13 五 | 6.34 | 6.35 | 6.16 | 6.36 | 6.13 | -2.99% | 6.87% | 1550986 | 96637万 | 139.15 | 164.09 | 185.14 | | 66 | 捷成股份 | 2026-03-12 四 | 6.44 | 6.49 | 6.35 | 6.49 | 6.33 | -2.16% | 6.47% | 1461236 | 93524万 | 143.44 | 169.15 | 190.85 | | 67 | 捷成股份 | 2026-03-11 三 | 6.51 | 6.52 | 6.49 | 6.55 | 6.42 | -0.46% | 6.76% | 1525976 | 98854万 | 146.6 | 172.88 | 195.06 | | 68 | 捷成股份 | 2026-03-10 二 | 6.63 | 6.58 | 6.52 | 6.77 | 6.49 | -0.91% | 10.53% | 2379421 | 157054万 | 147.28 | 173.68 | 195.96 | | 69 | 捷成股份 | 2026-03-09 一 | 6.31 | 6.49 | 6.58 | 6.61 | 6.28 | 1.39% | 9.12% | 2060626 | 132984万 | 148.64 | 175.28 | 197.77 | | 70 | 捷成股份 | 2026-03-06 五 | 6.44 | 6.44 | 6.49 | 6.63 | 6.37 | 0.78% | 9.43% | 2129266 | 138896万 | 146.6 | 172.88 | 195.06 | | 71 | 捷成股份 | 2026-03-05 四 | 6.74 | 6.32 | 6.44 | 6.78 | 6.40 | 1.90% | 11.10% | 2507785 | 163566万 | 145.47 | 171.55 | 193.56 | | 72 | 捷成股份 | 2026-03-04 三 | 6.28 | 6.36 | 6.32 | 6.47 | 6.28 | -0.63% | 7.85% | 1772516 | 112702万 | 142.76 | 168.35 | 189.95 | | 73 | 捷成股份 | 2026-03-03 二 | 6.78 | 6.73 | 6.36 | 6.82 | 6.31 | -5.50% | 11.82% | 2670842 | 173530万 | 143.67 | 169.42 | 191.15 | | 74 | 捷成股份 | 2026-03-02 一 | 6.95 | 7.16 | 6.73 | 7.05 | 6.70 | -6.01% | 16.06% | 3627355 | 247626万 | 152.02 | 179.28 | 202.27 | | 75 | 捷成股份 | 2026-02-27 五 | 7.15 | 7.14 | 7.16 | 7.27 | 7.09 | 0.28% | 12.96% | 2927421 | 209989万 | 161.74 | 190.73 | 215.2 | | 76 | 捷成股份 | 2026-02-26 四 | 7.25 | 7.24 | 7.14 | 7.28 | 7.09 | -1.38% | 13.77% | 3111193 | 222996万 | 161.29 | 190.2 | 214.6 | | 77 | 捷成股份 | 2026-02-25 三 | 7.34 | 7.37 | 7.24 | 7.44 | 7.17 | -1.76% | 17.13% | 3869352 | 281907万 | 163.54 | 192.86 | 217.6 | | 78 | 捷成股份 | 2026-02-24 二 | 8.01 | 8.00 | 7.37 | 8.15 | 7.30 | -7.88% | 24.93% | 5630999 | 423958万 | 166.48 | 196.32 | 221.51 |
|
行情刷新 | 流通股东
 |
