股票名称 代码 300724 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 捷佳伟创 2024-11-22 五 70.58 71.57 67.47 71.25 67.47 -5.73% 5.07% 145654 101207万 193.87 234.91 9.65 2 捷佳伟创 2024-11-21 四 72.72 71.85 71.57 73.89 70.67 -0.39% 4.37% 125712 90798万 205.66 249.19 10.24 3 捷佳伟创 2024-11-20 三 72.14 72.30 71.85 72.50 70.84 -0.62% 4.29% 117664 84195万 196.97 250.16 10.28 4 捷佳伟创 2024-11-19 二 70.80 70.34 72.30 73.08 70.00 2.79% 4.88% 133808 95804万 198.2 251.73 10.34 5 捷佳伟创 2024-11-18 一 73.09 73.60 70.34 73.50 69.91 -4.43% 6.04% 165460 118472万 192.83 244.91 10.06 6 捷佳伟创 2024-11-15 五 77.00 77.49 73.60 78.28 73.60 -5.02% 6.12% 167889 127420万 201.77 256.26 10.53 7 捷佳伟创 2024-11-14 四 83.50 82.30 77.49 83.68 76.99 -5.84% 8.13% 222924 178231万 212.43 269.8 11.09 8 捷佳伟创 2024-11-13 三 77.90 78.64 82.30 82.93 77.74 4.65% 10.10% 276912 223596万 225.62 286.55 11.77 9 捷佳伟创 2024-11-12 二 80.00 79.28 78.64 81.91 77.60 -0.81% 9.80% 268682 214603万 215.58 273.8 11.25 10 捷佳伟创 2024-11-11 一 71.79 72.20 79.28 81.91 71.46 9.81% 11.80% 323597 248981万 217.34 276.03 11.34 11 捷佳伟创 2024-11-08 五 72.60 71.46 72.20 74.17 72.02 1.04% 6.69% 183481 134392万 197.93 251.38 10.33 12 捷佳伟创 2024-11-07 四 70.00 72.11 71.46 72.06 68.42 -0.90% 7.17% 196424 137673万 195.9 248.81 10.22 13 捷佳伟创 2024-11-06 三 73.00 73.45 72.11 75.97 71.71 -1.82% 7.96% 218225 161290万 197.68 251.07 10.32 14 捷佳伟创 2024-11-05 二 71.14 71.41 73.45 73.90 70.53 2.86% 6.98% 191251 139228万 201.35 255.73 10.51 15 捷佳伟创 2024-11-04 一 70.88 71.04 71.41 72.36 70.12 0.52% 5.19% 142379 101381万 195.76 248.63 10.22 16 捷佳伟创 2024-11-01 五 73.01 74.56 71.04 73.76 70.83 -4.72% 7.35% 201548 145338万 194.75 247.34 10.16 17 捷佳伟创 2024-10-31 四 76.20 74.35 74.56 77.50 74.20 0.28% 7.88% 216088 163385万 204.4 259.6 10.67 18 捷佳伟创 2024-10-30 三 73.01 74.20 74.35 75.89 72.88 0.20% 6.29% 172438 128073万 203.82 258.87 10.64 19 捷佳伟创 2024-10-29 二 78.46 76.05 74.20 80.20 74.00 -2.43% 9.64% 264182 201991万 203.41 258.35 10.62 20 捷佳伟创 2024-10-28 一 78.50 78.46 76.05 78.60 74.72 -3.07% 9.57% 262340 199048万 208.48 264.79 12.56 21 捷佳伟创 2024-10-25 五 71.60 71.96 78.46 80.00 71.60 9.03% 13.63% 373756 287355万 215.09 273.18 12.96 22 捷佳伟创 2024-10-24 四 74.60 76.66 71.96 75.29 71.96 -6.13% 8.34% 228551 167290万 197.27 250.55 11.88 23 捷佳伟创 2024-10-23 三 74.00 75.25 76.66 81.34 72.55 1.87% 13.05% 357868 273233万 210.15 266.91 12.66 24 捷佳伟创 2024-10-22 二 70.80 70.95 75.25 76.13 69.56 6.06% 10.97% 300836 217212万 206.29 262 12.43 25 捷佳伟创 2024-10-21 一 70.00 68.69 70.95 73.75 69.00 3.29% 12.33% 337935 240553万 194.5 247.03 11.72 26 捷佳伟创 2024-10-18 五 62.04 59.98 68.69 71.63 62.01 14.52% 14.99% 410870 273632万 188.31 239.16 11.34 27 捷佳伟创 2024-10-17 四 60.83 60.23 59.98 61.58 59.90 -0.42% 4.75% 130145 79012万 164.43 208.84 9.91 28 捷佳伟创 2024-10-16 三 60.72 62.60 60.23 61.80 59.70 -3.79% 5.45% 149390 90563万 165.11 209.71 9.95 29 捷佳伟创 2024-10-15 二 64.20 65.35 62.60 66.04 62.47 -4.21% 5.59% 153339 98574万 171.61 217.96 10.34 30 捷佳伟创 2024-10-14 一 64.23 64.07 65.35 65.96 62.50 2.00% 6.02% 164987 106172万 179.15 227.53 10.79 31 捷佳伟创 2024-10-11 五 67.61 68.61 64.07 68.68 62.88 -6.62% 6.73% 184385 119773万 175.64 223.08 10.58 32 捷佳伟创 2024-10-10 四 71.81 71.18 68.61 73.93 68.61 -3.61% 8.11% 222233 157446万 188.09 238.88 11.33 33 捷佳伟创 2024-10-09 三 75.00 81.53 71.18 79.51 71.18 -12.69% 13.58% 372304 280539万 195.13 247.83 11.76 34 捷佳伟创 2024-10-08 二 81.53 67.94 81.53 81.53 71.33 20.00% 15.47% 424061 337273万 223.5 283.87 13.47 35 捷佳伟创 2024-09-30 一 61.00 56.62 67.94 67.94 60.80 19.99% 11.45% 313902 203095万 186.25 236.55 11.22 36 捷佳伟创 2024-09-27 五 50.50 49.44 56.62 56.63 50.50 14.52% 8.45% 231626 124153万 155.22 197.14 9.35 37 捷佳伟创 2024-09-26 四 47.22 47.23 49.44 49.47 46.85 4.68% 4.58% 125440 60715万 135.53 172.14 8.17 38 捷佳伟创 2024-09-25 三 47.24 46.72 47.23 48.44 47.07 1.09% 4.43% 121307 57924万 129.48 164.44 7.8 39 捷佳伟创 2024-09-24 二 43.26 42.99 46.72 46.77 43.06 8.68% 5.04% 138222 62486万 128.08 162.67 7.72 40 捷佳伟创 2024-09-23 一 43.71 43.70 42.99 44.06 42.91 -1.62% 1.68% 46069 19947万 117.85 149.68 7.1 41 捷佳伟创 2024-09-20 五 44.80 44.96 43.70 44.91 43.44 -2.80% 2.18% 59630 26157万 119.8 152.15 7.22 42 捷佳伟创 2024-09-19 四 44.80 44.36 44.96 45.90 44.31 1.35% 2.47% 67636 30509万 123.25 156.54 7.43 43 捷佳伟创 2024-09-18 三 44.80 45.05 44.36 45.28 44.00 -1.53% 1.99% 54563 24335万 121.61 154.45 7.33 44 捷佳伟创 2024-09-13 五 46.49 46.68 45.05 46.65 45.05 -3.49% 2.56% 70104 32034万 123.5 156.85 7.44 45 捷佳伟创 2024-09-12 四 46.68 46.57 46.68 48.19 46.47 0.24% 3.47% 95114 45047万 127.97 162.53 7.71 46 捷佳伟创 2024-09-11 三 46.55 46.84 46.57 47.47 46.28 -0.58% 2.71% 74321 34849万 127.67 162.15 7.69 47 捷佳伟创 2024-09-10 二 47.00 47.15 46.84 47.27 46.12 -0.66% 2.46% 67485 31522万 128.41 163.09 7.74 48 捷佳伟创 2024-09-09 一 45.98 46.37 47.15 47.95 45.93 1.68% 3.15% 86473 40721万 129.26 164.16 7.79 49 捷佳伟创 2024-09-06 五 46.98 47.12 46.37 47.35 46.01 -1.59% 2.47% 67649 31426万 127.12 161.45 7.66 50 捷佳伟创 2024-09-05 四 46.50 46.26 47.12 48.17 46.33 1.86% 3.93% 107705 50960万 129.17 164.06 7.78 51 捷佳伟创 2024-09-04 三 45.38 45.55 46.26 47.39 45.31 1.56% 3.90% 107019 49640万 126.82 161.07 7.64 52 捷佳伟创 2024-09-03 二 44.70 44.70 45.55 46.11 44.28 1.90% 2.78% 76127 34427万 124.87 158.59 7.52 53 捷佳伟创 2024-09-02 一 46.08 46.21 44.70 46.58 44.70 -3.27% 3.28% 89988 41017万 122.54 155.63 7.38 54 捷佳伟创 2024-08-30 五 45.56 45.79 46.21 47.07 45.30 0.92% 4.66% 127633 59004万 126.68 160.89 7.63 55 捷佳伟创 2024-08-29 四 43.05 43.34 45.79 46.45 43.05 5.65% 4.85% 133067 60161万 125.53 159.43 7.56 56 捷佳伟创 2024-08-28 三 42.80 42.95 43.34 43.63 42.50 0.91% 1.93% 52968 22839万 118.81 150.9 7.16 57 捷佳伟创 2024-08-27 二 43.35 43.70 42.95 43.94 42.44 -1.72% 2.96% 81016 34882万 117.74 149.54 7.09 58 捷佳伟创 2024-08-26 一 43.49 43.55 43.70 44.66 43.47 0.34% 2.23% 61171 26886万 119.8 152.15 7.22 59 捷佳伟创 2024-08-23 五 44.04 44.17 43.55 44.22 43.46 -1.40% 1.92% 52674 23031万 119.39 151.63 7.19 60 捷佳伟创 2024-08-22 四 45.99 45.65 44.17 45.99 43.99 -3.24% 3.41% 93345 41653万 121.09 153.79 7.29 61 捷佳伟创 2024-08-21 三 44.66 44.89 45.65 46.08 44.56 1.69% 2.64% 72354 32967万 125.14 158.94 8.47 62 捷佳伟创 2024-08-20 二 45.06 45.06 44.89 45.39 44.68 -0.38% 1.93% 52899 23786万 123.06 156.3 8.33 63 捷佳伟创 2024-08-19 一 45.73 45.67 45.06 46.04 44.91 -1.34% 1.91% 52336 23726万 123.53 156.89 8.36 64 捷佳伟创 2024-08-16 五 46.48 46.63 45.67 46.67 45.66 -2.06% 2.13% 58383 26819万 125.2 159.01 8.48 65 捷佳伟创 2024-08-15 四 46.49 46.63 46.63 47.47 45.98 0.00% 2.54% 69737 32548万 127.83 162.35 8.66 66 捷佳伟创 2024-08-14 三 47.98 48.06 46.63 48.38 46.63 -2.98% 2.06% 56457 26634万 127.83 162.35 8.66 67 捷佳伟创 2024-08-13 二 47.79 47.96 48.06 48.56 47.30 0.21% 2.06% 56478 27054万 131.75 167.33 8.92 68 捷佳伟创 2024-08-12 一 48.50 48.02 47.96 48.94 47.70 -0.12% 2.03% 55555 26718万 131.48 166.98 8.9 69 捷佳伟创 2024-08-09 五 49.29 49.05 48.02 49.61 47.92 -2.10% 1.95% 53544 25993万 131.64 167.19 8.91 70 捷佳伟创 2024-08-08 四 48.79 49.01 49.05 49.29 48.33 0.08% 1.76% 48329 23632万 134.46 170.78 9.11 71 捷佳伟创 2024-08-07 三 49.98 50.23 49.01 50.17 48.74 -2.43% 2.58% 70787 34891万 134.36 170.64 9.1 72 捷佳伟创 2024-08-06 二 48.40 47.86 50.23 50.86 48.40 4.95% 3.89% 106610 53193万 137.7 174.89 9.32 73 捷佳伟创 2024-08-05 一 49.31 49.42 47.86 50.73 47.86 -3.16% 3.13% 85895 42311万 131.2 166.64 8.88 74 捷佳伟创 2024-08-02 五 50.78 51.06 49.42 51.23 49.30 -3.21% 2.65% 72659 36443万 135.48 172.07 9.17 75 捷佳伟创 2024-08-01 四 52.10 52.35 51.06 52.58 50.83 -2.46% 2.58% 70814 36477万 139.97 177.78 9.48 76 捷佳伟创 2024-07-31 三 49.63 49.75 52.35 52.36 48.98 5.23% 3.11% 85349 43621万 143.51 182.27 9.72 77 捷佳伟创 2024-07-30 二 49.99 49.99 49.75 50.39 49.36 -0.48% 1.70% 46677 23222万 136.38 173.22 9.24 78 捷佳伟创 2024-07-29 一 51.41 51.50 49.99 51.51 49.75 -2.93% 2.38% 65230 32818万 137.04 174.05 9.28 79 捷佳伟创 2024-07-26 五 51.37 51.48 51.50 52.07 50.91 0.04% 2.32% 63705 32838万 141.18 179.31 9.56 80 捷佳伟创 2024-07-25 四 50.44 50.61 51.48 53.98 50.28 1.72% 4.56% 124981 65368万 141.13 179.24 9.56 81 捷佳伟创 2024-07-24 三 51.81 52.08 50.61 52.10 50.56 -2.82% 2.39% 65619 33605万 138.74 176.21 9.4 82 捷佳伟创 2024-07-23 二 55.00 55.38 52.08 55.05 52.08 -5.96% 3.89% 106666 56768万 142.77 181.33 9.67 83 捷佳伟创 2024-07-22 一 56.60 56.84 55.38 57.25 54.80 -2.57% 2.89% 79181 44342万 151.82 192.82 10.28 84 捷佳伟创 2024-07-19 五 56.20 56.93 56.84 57.24 55.88 -0.16% 2.61% 71662 40526万 155.82 197.9 10.55 85 捷佳伟创 2024-07-18 四 55.16 55.78 56.93 57.45 54.50 2.06% 3.22% 88171 49449万 156.07 198.22 10.57 86 捷佳伟创 2024-07-17 三 57.00 55.94 55.78 57.99 55.71 -0.29% 3.32% 90947 51746万 152.91 194.21 10.36 87 捷佳伟创 2024-07-16 二 54.90 55.04 55.94 56.14 54.31 1.64% 2.58% 70596 38953万 153.35 194.77 10.38 88 捷佳伟创 2024-07-15 一 56.09 57.19 55.04 56.14 54.49 -3.76% 2.89% 79099 43540万 150.89 191.64 10.22 89 捷佳伟创 2024-07-12 五 56.74 56.82 57.19 58.43 56.41 0.65% 3.77% 103448 59394万 156.78 199.12 10.62 90 捷佳伟创 2024-07-11 四 55.90 55.10 56.82 58.35 55.36 3.12% 3.59% 98423 55953万 155.77 197.83 10.55 91 捷佳伟创 2024-07-10 三 54.88 55.50 55.10 57.20 53.68 -0.72% 3.20% 87743 48971万 151.05 191.84 10.23 92 捷佳伟创 2024-07-09 二 54.92 54.92 55.50 55.59 54.14 1.06% 3.17% 86929 47811万 152.15 193.24 10.3 93 捷佳伟创 2024-07-08 一 57.10 57.80 54.92 57.10 54.62 -4.98% 3.22% 88385 49264万 150.56 191.22 10.2 94 捷佳伟创 2024-07-05 五 57.39 57.40 57.80 59.11 57.30 0.70% 3.20% 87656 50888万 158.45 201.25 10.73 95 捷佳伟创 2024-07-04 四 58.05 58.63 57.40 58.81 57.34 -2.10% 3.32% 90969 52563万 157.36 199.85 10.66 96 捷佳伟创 2024-07-03 三 57.94 54.50 58.63 60.35 56.10 7.58% 6.21% 170296 98671万 160.73 204.14 10.88 97 捷佳伟创 2024-07-02 二 55.58 55.68 54.50 55.89 54.15 -2.12% 1.95% 53498 29369万 149.41 189.76 10.12 98 捷佳伟创 2024-07-01 一 54.20 54.01 55.68 56.00 54.07 3.09% 2.51% 68798 37926万 152.64 193.86 10.34 99 捷佳伟创 2024-06-28 五 54.99 55.08 54.01 55.68 53.80 -1.94% 2.47% 67620 36975万 148.06 188.05 10.03 100 捷佳伟创 2024-06-27 四 56.30 56.77 55.08 56.31 55.00 -2.98% 1.69% 46327 25762万 151 191.77 10.23 101 捷佳伟创 2024-06-26 三 56.00 55.88 56.77 57.40 55.50 1.59% 1.87% 51234 28934万 155.63 197.66 10.54 102 捷佳伟创 2024-06-25 二 57.65 57.88 55.88 58.48 55.40 -3.46% 2.10% 57648 32630万 153.19 194.56 10.37 103 捷佳伟创 2024-06-24 一 59.08 59.73 57.88 59.38 57.66 -3.10% 1.76% 48112 28175万 158.67 201.52 10.74 104 捷佳伟创 2024-06-21 五 59.98 59.16 59.73 60.22 58.91 0.96% 1.62% 44343 26370万 163.74 207.97 11.09 105 捷佳伟创 2024-06-20 四 61.03 61.10 59.16 61.68 59.15 -3.18% 1.99% 54472 32658万 162.18 205.98 10.98 106 捷佳伟创 2024-06-19 三 63.58 63.62 61.10 63.58 60.78 -3.96% 2.31% 63420 39077万 167.5 212.74 11.34 107 捷佳伟创 2024-06-18 二 62.77 62.77 63.62 64.87 62.22 1.35% 1.98% 54167 34511万 174.41 221.51 11.81 108 捷佳伟创 2024-06-17 一 61.66 62.02 62.77 63.49 61.00 1.21% 2.17% 59484 37099万 172.08 218.55 11.65 109 捷佳伟创 2024-06-14 五 62.08 62.06 62.02 62.87 61.43 -0.06% 1.82% 49910 30929万 170.02 215.94 11.51 110 捷佳伟创 2024-06-13 四 62.33 62.51 62.06 63.65 61.93 -0.72% 2.01% 55019 34497万 170.13 216.08 11.52 111 捷佳伟创 2024-06-12 三 63.98 64.09 62.51 63.98 62.00 -2.47% 2.34% 64123 40196万 171.36 217.64 11.6 112 捷佳伟创 2024-06-11 二 63.00 63.20 64.09 64.37 62.22 1.41% 1.72% 47178 29969万 175.7 223.15 11.9 113 捷佳伟创 2024-06-07 五 64.53 64.15 63.20 64.70 62.71 -1.48% 1.97% 54093 34330万 173.26 220.05 11.73 114 捷佳伟创 2024-06-06 四 65.19 65.19 64.15 66.05 63.84 -1.60% 2.11% 57953 37583万 175.86 223.35 11.91 115 捷佳伟创 2024-06-05 三 66.60 66.75 65.19 66.86 65.19 -2.34% 1.62% 44303 29235万 178.71 226.98 12.1 116 捷佳伟创 2024-06-04 二 64.60 64.92 66.75 66.85 64.14 2.82% 2.48% 68003 44709万 182.99 232.41 12.39 117 捷佳伟创 2024-06-03 一 64.59 64.59 64.92 65.19 63.41 0.51% 1.84% 50480 32546万 177.97 226.04 12.05 118 捷佳伟创 2024-05-31 五 66.00 65.76 64.59 66.64 64.58 -1.78% 2.87% 78784 51342万 177.07 224.89 11.99 119 捷佳伟创 2024-05-30 四 66.94 66.41 65.76 67.47 65.44 -0.98% 2.21% 60504 40002万 180.27 228.96 12.21 120 捷佳伟创 2024-05-29 三 65.58 66.04 66.41 68.98 65.54 0.56% 3.49% 95674 64875万 182.06 231.22 12.33 121 捷佳伟创 2024-05-28 二 65.33 65.33 66.04 67.72 65.10 1.09% 2.34% 64151 42765万 181.04 229.93 12.26 122 捷佳伟创 2024-05-27 一 65.80 65.91 65.33 66.00 64.15 -0.88% 2.20% 60347 39127万 179.09 227.46 12.13 123 捷佳伟创 2024-05-24 五 67.41 67.80 65.91 69.19 65.91 -2.79% 3.01% 82639 55713万 180.68 229.48 12.24 124 捷佳伟创 2024-05-23 四 69.30 70.39 67.80 69.40 67.40 -3.68% 4.07% 111710 76039万 185.87 236.06 12.59 125 捷佳伟创 2024-05-22 三 67.01 65.80 70.39 70.82 66.51 6.98% 5.64% 154574 106086万 192.97 245.08 13.07 126 捷佳伟创 2024-05-21 二 67.30 67.78 67.00 68.22 66.60 -1.15% 1.60% 43861 29494万 183.67 233.28 12.44 127 捷佳伟创 2024-05-20 一 67.65 67.78 67.78 68.76 67.21 0.00% 2.17% 59575 40422万 185.81 235.99 12.58 128 捷佳伟创 2024-05-17 五 65.38 66.10 67.78 67.83 64.83 2.54% 2.35% 64397 42890万 185.81 235.99 12.58 129 捷佳伟创 2024-05-16 四 65.98 66.01 66.10 67.37 65.58 0.14% 2.20% 60438 40170万 181.21 230.14 12.27 130 捷佳伟创 2024-05-15 三 67.18 66.95 66.01 68.37 65.99 -1.40% 1.79% 49133 32896万 180.96 229.83 12.25 131 捷佳伟创 2024-05-14 二 68.18 68.50 66.95 68.90 66.88 -2.26% 2.34% 64153 43289万 183.54 233.1 12.43 132 捷佳伟创 2024-05-13 一 67.30 68.49 68.50 69.79 66.00 0.01% 2.32% 63475 43430万 187.78 238.5 12.72 133 捷佳伟创 2024-05-10 五 69.30 69.71 68.49 69.50 68.22 -1.75% 2.50% 68511 47004万 187.76 238.47 12.71 134 捷佳伟创 2024-05-09 四 68.50 68.34 69.71 71.40 68.38 2.00% 3.65% 100117 70046万 191.1 242.71 12.94 135 捷佳伟创 2024-05-08 三 70.10 69.83 68.34 70.10 68.21 -2.13% 2.68% 73540 50651万 187.35 237.94 12.69 136 捷佳伟创 2024-05-07 二 68.50 68.41 69.83 70.23 67.80 2.08% 3.46% 94863 65453万 191.43 243.13 12.96 137 捷佳伟创 2024-05-06 一 69.98 68.70 68.41 70.47 68.15 -0.42% 3.44% 94187 64812万 187.54 238.19 12.7 138 捷佳伟创 2024-04-30 二 69.00 70.00 68.70 69.98 68.60 -1.86% 3.62% 99349 68646万 188.33 239.2 12.75 139 捷佳伟创 2024-04-29 一 64.44 62.86 70.00 72.99 64.13 11.36% 8.01% 219588 150482万 191.9 243.72 12.99 140 捷佳伟创 2024-04-26 五 60.35 60.40 62.86 62.86 59.88 4.07% 3.35% 91701 56538万 172.32 218.86 13.4 141 捷佳伟创 2024-04-25 四 59.60 60.24 60.40 61.70 59.35 0.27% 2.86% 78507 47393万 165.58 210.3 12.87 142 捷佳伟创 2024-04-24 三 60.30 58.28 60.24 61.00 59.08 3.36% 3.54% 97172 58155万 165.14 209.74 12.84 143 捷佳伟创 2024-04-23 二 58.50 58.23 58.28 59.88 58.04 0.09% 2.06% 56562 33162万 159.77 202.92 12.42 144 捷佳伟创 2024-04-22 一 56.90 56.67 58.23 59.20 56.50 2.75% 2.51% 68675 39863万 159.63 202.74 12.41 145 捷佳伟创 2024-04-19 五 58.50 58.80 56.67 58.68 55.80 -3.62% 3.27% 89550 50860万 155.35 197.31 12.08 146 捷佳伟创 2024-04-18 四 57.55 58.00 58.80 59.70 56.91 1.38% 2.40% 65680 38417万 161.19 204.73 14.13 147 捷佳伟创 2024-04-17 三 56.39 56.16 58.00 58.19 56.16 3.28% 1.92% 52537 30226万 159 201.94 13.94 148 捷佳伟创 2024-04-16 二 57.41 57.63 56.16 57.72 56.10 -2.55% 1.60% 43956 24981万 153.96 195.54 13.5

行情刷新 | 流通股东