| 股票名称 | 代码 301326 | 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 | 捷邦科技 | 2024-04-19 五 | 26.27 | 26.87 | 25.90 | 26.80 | 25.57 | -3.61% | 11.03% | 29641 | 7718万 | 6.96 | 18.7 | -183.84 | 2 | 捷邦科技 | 2024-04-18 四 | 27.00 | 27.00 | 26.87 | 28.51 | 26.26 | -0.48% | 18.36% | 49344 | 13510万 | 7.22 | 19.4 | -190.73 | 3 | 捷邦科技 | 2024-04-17 三 | 23.50 | 22.50 | 27.00 | 27.00 | 23.50 | 20.00% | 13.05% | 35069 | 8986万 | 7.26 | 19.49 | -191.65 | 4 | 捷邦科技 | 2024-04-16 二 | 26.64 | 26.27 | 22.50 | 26.71 | 22.30 | -14.35% | 15.53% | 41740 | 9865万 | 6.05 | 16.24 | -159.71 | 5 | 捷邦科技 | 2024-04-15 一 | 30.04 | 32.00 | 26.27 | 30.80 | 26.01 | -17.91% | 19.94% | 53594 | 14996万 | 7.06 | 18.97 | -186.47 | 6 | 捷邦科技 | 2024-04-12 五 | 34.92 | 36.74 | 32.00 | 35.50 | 31.76 | -12.90% | 23.42% | 62944 | 20908万 | 8.6 | 23.1 | -227.14 | 7 | 捷邦科技 | 2024-04-11 四 | 34.80 | 34.86 | 36.74 | 39.68 | 32.44 | 5.39% | 33.41% | 89784 | 32719万 | 9.87 | 26.52 | -260.79 | 8 | 捷邦科技 | 2024-04-10 三 | 28.59 | 29.05 | 34.86 | 34.86 | 28.59 | 20.00% | 24.07% | 64699 | 21119万 | 9.37 | 25.17 | -247.44 | 9 | 捷邦科技 | 2024-04-09 二 | 26.00 | 26.00 | 29.05 | 29.77 | 25.99 | 11.73% | 12.97% | 34859 | 10009万 | 7.81 | 20.97 | -206.2 | 10 | 捷邦科技 | 2024-04-08 一 | 27.87 | 28.68 | 26.00 | 28.50 | 25.95 | -9.34% | 7.64% | 20524 | 5539万 | 6.99 | 18.77 | -184.55 | 11 | 捷邦科技 | 2024-04-03 三 | 27.87 | 27.89 | 28.68 | 30.47 | 27.24 | 2.83% | 9.54% | 25629 | 7382万 | 7.71 | 20.7 | -203.58 | 12 | 捷邦科技 | 2024-04-02 二 | 27.78 | 27.78 | 27.89 | 28.70 | 26.90 | 0.40% | 4.43% | 11911 | 3311万 | 7.5 | 20.13 | -197.97 | 13 | 捷邦科技 | 2024-04-01 一 | 26.29 | 26.29 | 27.78 | 27.78 | 26.29 | 5.67% | 4.70% | 12642 | 3449万 | 7.47 | 20.06 | -197.19 | 14 | 捷邦科技 | 2024-03-29 五 | 26.04 | 26.92 | 26.29 | 27.31 | 25.87 | -2.34% | 5.14% | 13827 | 3642万 | 7.07 | 18.98 | -186.61 | 15 | 捷邦科技 | 2024-03-28 四 | 24.70 | 24.60 | 26.92 | 28.28 | 24.33 | 9.43% | 7.43% | 19976 | 5324万 | 7.23 | 19.43 | -191.08 | 16 | 捷邦科技 | 2024-03-27 三 | 26.80 | 26.67 | 24.60 | 27.33 | 24.35 | -7.76% | 3.47% | 9334 | 2383万 | 6.61 | 17.76 | -174.62 | 17 | 捷邦科技 | 2024-03-26 二 | 26.39 | 26.11 | 26.67 | 26.78 | 25.85 | 2.14% | 4.28% | 11509 | 3030万 | 7.17 | 19.25 | -189.31 | 18 | 捷邦科技 | 2024-03-25 一 | 27.50 | 27.86 | 26.11 | 27.99 | 25.91 | -6.28% | 5.33% | 14329 | 3863万 | 7.02 | 18.85 | -185.33 | 19 | 捷邦科技 | 2024-03-22 五 | 28.45 | 28.44 | 27.86 | 29.23 | 27.77 | -2.04% | 4.86% | 13074 | 3699万 | 7.49 | 20.11 | -197.76 | 20 | 捷邦科技 | 2024-03-21 四 | 28.57 | 28.61 | 28.44 | 28.93 | 27.91 | -0.59% | 3.62% | 9727 | 2759万 | 7.64 | 20.53 | -201.87 | 21 | 捷邦科技 | 2024-03-20 三 | 28.65 | 28.57 | 28.61 | 28.78 | 28.26 | 0.14% | 4.36% | 9670 | 2760万 | 6.35 | 20.65 | -203.08 | 22 | 捷邦科技 | 2024-03-19 二 | 28.14 | 28.65 | 28.57 | 28.98 | 28.14 | -0.28% | 7.11% | 15774 | 4516万 | 6.34 | 20.63 | -202.8 | 23 | 捷邦科技 | 2024-03-18 一 | 27.90 | 27.60 | 28.65 | 29.00 | 27.51 | 3.80% | 6.61% | 14663 | 4149万 | 6.36 | 20.68 | -203.36 | 24 | 捷邦科技 | 2024-03-15 五 | 27.37 | 27.63 | 27.60 | 27.75 | 27.10 | -0.11% | 4.63% | 10267 | 2815万 | 6.13 | 19.93 | -195.91 | 25 | 捷邦科技 | 2024-03-14 四 | 28.30 | 28.64 | 27.63 | 28.32 | 27.11 | -3.53% | 5.94% | 13176 | 3655万 | 6.13 | 19.95 | -196.12 | 26 | 捷邦科技 | 2024-03-08 五 | 27.57 | 27.84 | 27.85 | 28.50 | 27.27 | 0.04% | 7.34% | 16281 | 4529万 | 6.18 | 20.11 | -197.68 | 27 | 捷邦科技 | 2024-03-07 四 | 28.98 | 30.16 | 27.84 | 29.70 | 27.62 | -7.69% | 15.87% | 35221 | 10108万 | 6.18 | 20.1 | -197.61 | 28 | 捷邦科技 | 2024-03-06 三 | 25.86 | 26.35 | 30.16 | 31.52 | 24.84 | 14.46% | 23.28% | 51657 | 14459万 | 6.69 | 21.77 | -214.08 | 29 | 捷邦科技 | 2024-03-05 二 | 25.60 | 25.45 | 26.35 | 27.01 | 25.12 | 3.54% | 9.93% | 22031 | 5730万 | 5.85 | 19.02 | -187.04 | 30 | 捷邦科技 | 2024-03-04 一 | 25.33 | 25.32 | 25.45 | 27.80 | 24.41 | 0.51% | 6.58% | 14600 | 3691万 | 5.65 | 18.37 | -180.65 | 31 | 捷邦科技 | 2024-03-01 五 | 24.24 | 24.24 | 25.32 | 25.97 | 24.00 | 4.46% | 7.34% | 16282 | 4088万 | 5.62 | 18.28 | -179.73 | 32 | 捷邦科技 | 2024-02-29 四 | 22.53 | 23.20 | 24.24 | 24.33 | 22.50 | 4.48% | 7.89% | 17507 | 4155万 | 5.38 | 17.5 | -172.06 | 33 | 捷邦科技 | 2024-02-28 三 | 27.00 | 27.05 | 23.20 | 27.80 | 23.15 | -14.23% | 13.74% | 30495 | 7762万 | 5.15 | 16.75 | -164.68 | 34 | 捷邦科技 | 2024-02-27 二 | 25.75 | 25.96 | 27.05 | 27.05 | 25.26 | 4.20% | 7.23% | 16044 | 4243万 | 6 | 19.53 | -192.01 | 35 | 捷邦科技 | 2024-02-26 一 | 24.99 | 24.50 | 25.96 | 26.38 | 24.49 | 5.96% | 7.52% | 16686 | 4243万 | 5.76 | 18.74 | -184.27 | 36 | 捷邦科技 | 2024-02-23 五 | 23.32 | 23.08 | 24.50 | 24.50 | 23.15 | 6.15% | 7.27% | 16137 | 3848万 | 5.44 | 17.69 | -173.91 | 37 | 捷邦科技 | 2024-02-22 四 | 22.98 | 22.22 | 23.08 | 23.08 | 22.22 | 3.87% | 6.25% | 13877 | 3144万 | 5.12 | 16.66 | -163.83 | 38 | 捷邦科技 | 2024-02-21 三 | 21.24 | 21.17 | 22.22 | 23.09 | 20.80 | 4.96% | 6.78% | 15051 | 3366万 | 4.93 | 16.04 | -157.72 | 39 | 捷邦科技 | 2024-02-20 二 | 21.52 | 21.15 | 21.17 | 21.52 | 20.53 | 0.09% | 3.89% | 8632 | 1808万 | 4.7 | 15.28 | -150.27 | 40 | 捷邦科技 | 2024-02-19 一 | 19.25 | 18.95 | 21.15 | 21.33 | 19.15 | 11.61% | 7.61% | 16888 | 3467万 | 4.69 | 15.27 | -150.13 | 41 | 捷邦科技 | 2024-02-08 四 | 16.95 | 17.01 | 18.95 | 19.27 | 15.24 | 11.41% | 9.21% | 20445 | 3496万 | 4.21 | 13.68 | -134.51 | 42 | 捷邦科技 | 2024-02-07 三 | 18.74 | 18.91 | 17.01 | 19.49 | 17.00 | -10.05% | 8.66% | 19226 | 3402万 | 3.78 | 12.28 | -120.74 | 43 | 捷邦科技 | 2024-02-06 二 | 18.56 | 19.50 | 18.91 | 20.49 | 17.37 | -3.03% | 7.00% | 15535 | 2883万 | 4.2 | 13.65 | -134.23 | 44 | 捷邦科技 | 2024-02-05 一 | 24.32 | 24.33 | 19.50 | 24.32 | 19.50 | -19.85% | 6.26% | 13898 | 2884万 | 4.33 | 14.08 | -138.41 | 45 | 捷邦科技 | 2024-02-02 五 | 27.00 | 26.25 | 24.33 | 27.00 | 22.68 | -7.31% | 5.93% | 13150 | 3221万 | 5.4 | 17.56 | -172.7 | 46 | 捷邦科技 | 2024-02-01 四 | 26.10 | 26.10 | 26.25 | 26.64 | 25.11 | 0.57% | 3.53% | 7835 | 2037万 | 5.83 | 18.95 | -186.33 | 47 | 捷邦科技 | 2024-01-31 三 | 28.60 | 28.60 | 26.10 | 28.74 | 26.00 | -8.74% | 3.54% | 7859 | 2128万 | 5.79 | 18.84 | -185.26 | 48 | 捷邦科技 | 2024-01-30 二 | 30.10 | 30.10 | 28.60 | 30.10 | 28.42 | -4.98% | 2.72% | 6031 | 1750万 | 6.35 | 20.65 | -203.01 | 49 | 捷邦科技 | 2024-01-29 一 | 31.26 | 31.22 | 30.10 | 31.75 | 29.80 | -3.59% | 3.59% | 7970 | 2429万 | 6.68 | 21.73 | -213.66 | 50 | 捷邦科技 | 2024-01-26 五 | 32.50 | 32.60 | 31.22 | 32.66 | 31.08 | -4.23% | 3.80% | 8439 | 2688万 | 6.93 | 22.54 | -221.61 | 51 | 捷邦科技 | 2024-01-25 四 | 30.00 | 29.80 | 32.60 | 32.70 | 29.50 | 9.40% | 6.22% | 13797 | 4328万 | 7.23 | 23.53 | -231.4 | 52 | 捷邦科技 | 2024-01-24 三 | 30.91 | 30.86 | 29.80 | 31.10 | 28.96 | -3.43% | 5.31% | 11787 | 3515万 | 6.61 | 21.51 | -211.53 | 53 | 捷邦科技 | 2024-01-23 二 | 32.13 | 32.16 | 30.86 | 32.13 | 30.85 | -4.04% | 3.94% | 8738 | 2745万 | 6.85 | 22.28 | -219.05 | 54 | 捷邦科技 | 2024-01-22 一 | 34.89 | 34.84 | 32.16 | 35.48 | 32.02 | -7.69% | 3.19% | 7080 | 2377万 | 7.14 | 23.22 | -228.28 | 55 | 捷邦科技 | 2024-01-19 五 | 36.28 | 36.28 | 34.84 | 36.28 | 34.82 | -3.97% | 4.21% | 9343 | 3304万 | 7.73 | 25.15 | -247.3 | 56 | 捷邦科技 | 2024-01-18 四 | 38.00 | 37.98 | 36.28 | 38.00 | 34.81 | -4.48% | 7.27% | 16141 | 5787万 | 8.05 | 26.19 | -257.52 | 57 | 捷邦科技 | 2024-01-17 三 | 38.09 | 38.19 | 37.98 | 38.85 | 37.23 | -0.55% | 4.10% | 9094 | 3467万 | 8.43 | 27.42 | -269.59 | 58 | 捷邦科技 | 2024-01-16 二 | 38.55 | 38.55 | 38.19 | 38.79 | 37.66 | -0.93% | 3.08% | 6835 | 2598万 | 8.48 | 27.57 | -271.08 | 59 | 捷邦科技 | 2024-01-15 一 | 38.16 | 38.34 | 38.55 | 38.80 | 37.70 | 0.55% | 2.98% | 6620 | 2535万 | 8.56 | 27.83 | -273.64 | 60 | 捷邦科技 | 2024-01-12 五 | 38.38 | 37.93 | 38.34 | 38.66 | 37.50 | 1.08% | 4.22% | 9374 | 3583万 | 8.51 | 27.68 | -272.14 | 61 | 捷邦科技 | 2024-01-11 四 | 36.95 | 36.70 | 37.93 | 38.25 | 36.52 | 3.35% | 3.33% | 7398 | 2775万 | 8.42 | 27.38 | -269.23 | 62 | 捷邦科技 | 2024-01-10 三 | 37.81 | 37.81 | 36.70 | 37.84 | 36.02 | -2.94% | 4.25% | 9429 | 3481万 | 8.14 | 26.49 | -260.5 | 63 | 捷邦科技 | 2024-01-09 二 | 38.88 | 38.20 | 37.81 | 39.15 | 37.50 | -1.02% | 4.05% | 8980 | 3424万 | 8.39 | 27.3 | -268.38 | 64 | 捷邦科技 | 2024-01-08 一 | 37.89 | 37.89 | 38.20 | 39.30 | 37.53 | 0.82% | 5.38% | 11931 | 4584万 | 8.48 | 27.58 | -271.15 | 65 | 捷邦科技 | 2024-01-05 五 | 38.66 | 38.45 | 37.89 | 39.52 | 37.63 | -1.46% | 4.54% | 10065 | 3863万 | 8.41 | 27.35 | -268.95 | 66 | 捷邦科技 | 2024-01-04 四 | 38.83 | 38.95 | 38.45 | 39.20 | 38.16 | -1.28% | 3.74% | 8310 | 3205万 | 8.53 | 27.76 | -272.93 | 67 | 捷邦科技 | 2024-01-03 三 | 39.59 | 39.57 | 38.95 | 39.60 | 38.31 | -1.57% | 6.15% | 13659 | 5292万 | 8.64 | 28.12 | -276.47 | 68 | 捷邦科技 | 2024-01-02 二 | 40.41 | 40.11 | 39.57 | 40.43 | 39.08 | -1.35% | 6.05% | 13429 | 5310万 | 8.78 | 28.57 | -280.88 | 69 | 捷邦科技 | 2023-12-29 五 | 39.82 | 39.09 | 40.11 | 40.44 | 38.67 | 2.61% | 10.76% | 23885 | 9501万 | 8.9 | 28.96 | -284.71 | 70 | 捷邦科技 | 2023-12-28 四 | 36.49 | 36.53 | 39.09 | 41.38 | 36.41 | 7.01% | 12.20% | 27081 | 10593万 | 8.68 | 28.22 | -277.47 | 71 | 捷邦科技 | 2023-12-27 三 | 35.95 | 35.89 | 36.53 | 36.68 | 35.40 | 1.78% | 2.58% | 5715 | 2070万 | 8.11 | 26.37 | -259.3 | 72 | 捷邦科技 | 2023-12-26 二 | 37.09 | 37.09 | 35.89 | 37.09 | 35.55 | -3.24% | 3.68% | 8167 | 2943万 | 7.97 | 25.91 | -254.75 | 73 | 捷邦科技 | 2023-12-25 一 | 36.89 | 37.17 | 37.09 | 37.84 | 36.70 | -0.22% | 3.89% | 8627 | 3200万 | 8.23 | 26.78 | -263.27 | 74 | 捷邦科技 | 2023-12-22 五 | 37.98 | 38.14 | 37.17 | 38.50 | 37.00 | -2.54% | 4.95% | 10977 | 4143万 | 8.25 | 26.83 | -263.84 | 75 | 捷邦科技 | 2023-12-21 四 | 39.01 | 39.25 | 38.14 | 39.03 | 36.40 | -2.83% | 8.41% | 18674 | 7003万 | 8.46 | 27.53 | -270.72 | 76 | 捷邦科技 | 2023-12-20 三 | 37.54 | 37.52 | 39.25 | 40.78 | 37.54 | 4.61% | 9.41% | 20890 | 8242万 | 8.71 | 28.34 | -278.6 | 77 | 捷邦科技 | 2023-12-19 二 | 36.53 | 36.54 | 37.52 | 37.65 | 36.52 | 2.68% | 2.70% | 5985 | 2232万 | 8.33 | 27.09 | -266.32 | 78 | 捷邦科技 | 2023-12-18 一 | 37.07 | 36.99 | 36.54 | 37.37 | 36.40 | -1.22% | 2.32% | 5139 | 1892万 | 8.11 | 26.38 | -259.37 | 79 | 捷邦科技 | 2023-12-15 五 | 37.16 | 37.05 | 36.99 | 37.78 | 36.92 | -0.16% | 2.06% | 4564 | 1703万 | 8.21 | 26.7 | -262.56 | 80 | 捷邦科技 | 2023-12-14 四 | 38.25 | 37.35 | 37.05 | 38.25 | 36.97 | -0.80% | 2.27% | 5044 | 1877万 | 8.22 | 26.75 | -262.99 | 81 | 捷邦科技 | 2023-12-13 三 | 37.59 | 37.70 | 37.35 | 37.98 | 37.00 | -0.93% | 2.55% | 5660 | 2118万 | 8.29 | 26.96 | -265.12 | 82 | 捷邦科技 | 2023-12-12 二 | 38.00 | 37.88 | 37.70 | 38.20 | 37.45 | -0.48% | 2.26% | 5022 | 1895万 | 8.37 | 27.22 | -267.6 | 83 | 捷邦科技 | 2023-12-11 一 | 37.71 | 37.82 | 37.88 | 38.23 | 37.01 | 0.16% | 4.15% | 9219 | 3480万 | 8.41 | 27.35 | -268.88 | 84 | 捷邦科技 | 2023-12-08 五 | 37.70 | 38.55 | 37.82 | 38.79 | 37.61 | -1.89% | 4.17% | 9253 | 3516万 | 8.39 | 27.3 | -268.45 | 85 | 捷邦科技 | 2023-12-07 四 | 37.49 | 37.56 | 38.55 | 38.73 | 37.46 | 2.64% | 4.46% | 9903 | 3791万 | 8.56 | 27.83 | -273.64 | 86 | 捷邦科技 | 2023-12-06 三 | 37.40 | 37.55 | 37.56 | 38.14 | 37.39 | 0.03% | 2.58% | 5732 | 2159万 | 8.34 | 27.12 | -266.61 | 87 | 捷邦科技 | 2023-12-05 二 | 38.07 | 37.99 | 37.55 | 38.26 | 37.50 | -1.16% | 2.20% | 4878 | 1840万 | 8.33 | 27.11 | -266.54 | 88 | 捷邦科技 | 2023-12-04 一 | 37.95 | 37.95 | 37.99 | 38.48 | 37.71 | 0.11% | 3.33% | 7393 | 2808万 | 8.43 | 27.43 | -269.66 | 89 | 捷邦科技 | 2023-12-01 五 | 37.84 | 37.96 | 37.95 | 38.20 | 37.01 | -0.03% | 4.31% | 9568 | 3619万 | 8.42 | 27.4 | -269.38 | 90 | 捷邦科技 | 2023-11-30 四 | 38.69 | 37.98 | 37.96 | 38.69 | 36.87 | -0.05% | 4.39% | 9737 | 3677万 | 8.42 | 27.4 | -269.45 | 91 | 捷邦科技 | 2023-11-29 三 | 37.56 | 37.81 | 37.98 | 38.57 | 37.54 | 0.45% | 4.00% | 8883 | 3388万 | 8.43 | 27.42 | -269.59 | 92 | 捷邦科技 | 2023-11-28 二 | 36.90 | 36.96 | 37.81 | 38.40 | 36.40 | 2.30% | 5.98% | 13280 | 5002万 | 8.39 | 27.3 | -268.38 | 93 | 捷邦科技 | 2023-11-27 一 | 36.33 | 36.39 | 36.96 | 37.37 | 36.03 | 1.57% | 4.36% | 9681 | 3561万 | 8.2 | 26.68 | -262.35 | 94 | 捷邦科技 | 2023-11-24 五 | 37.28 | 37.39 | 36.39 | 37.38 | 36.26 | -2.67% | 2.64% | 5850 | 2140万 | 8.08 | 26.27 | -258.3 | 95 | 捷邦科技 | 2023-11-23 四 | 37.06 | 36.68 | 37.39 | 37.57 | 36.48 | 1.94% | 2.56% | 5685 | 2114万 | 8.3 | 26.99 | -265.4 | 96 | 捷邦科技 | 2023-11-22 三 | 36.86 | 36.90 | 36.68 | 37.35 | 36.54 | -0.60% | 2.02% | 4494 | 1659万 | 8.14 | 26.48 | -260.36 | 97 | 捷邦科技 | 2023-11-21 二 | 37.74 | 37.68 | 36.90 | 37.80 | 36.90 | -2.07% | 2.26% | 5005 | 1862万 | 8.19 | 26.64 | -261.92 | 98 | 捷邦科技 | 2023-11-20 一 | 37.62 | 37.68 | 37.68 | 37.98 | 37.28 | 0.00% | 2.35% | 5216 | 1963万 | 8.36 | 27.2 | -267.46 | 99 | 捷邦科技 | 2023-11-17 五 | 39.00 | 37.30 | 37.68 | 39.00 | 36.40 | 1.02% | 3.41% | 7570 | 2843万 | 8.36 | 27.2 | -267.46 | 100 | 捷邦科技 | 2023-11-16 四 | 37.50 | 37.63 | 37.30 | 38.22 | 37.22 | -0.88% | 3.62% | 8031 | 3031万 | 8.28 | 26.93 | -264.76 | 101 | 捷邦科技 | 2023-11-15 三 | 37.50 | 37.40 | 37.63 | 38.14 | 37.33 | 0.61% | 3.28% | 7283 | 2740万 | 8.35 | 27.17 | -267.1 | 102 | 捷邦科技 | 2023-11-14 二 | 36.61 | 36.58 | 37.40 | 37.70 | 36.61 | 2.24% | 4.99% | 11070 | 4124万 | 8.3 | 27 | -265.47 | 103 | 捷邦科技 | 2023-11-13 一 | 37.75 | 38.00 | 36.58 | 37.75 | 36.43 | -3.74% | 6.58% | 14607 | 5375万 | 8.12 | 26.41 | -259.65 | 104 | 捷邦科技 | 2023-11-10 五 | 37.48 | 37.29 | 38.00 | 38.07 | 36.41 | 1.90% | 4.11% | 9121 | 3415万 | 8.43 | 27.43 | -269.73 | 105 | 捷邦科技 | 2023-11-09 四 | 36.33 | 37.30 | 37.29 | 38.38 | 36.33 | -0.03% | 4.89% | 10851 | 4062万 | 8.28 | 26.92 | -264.69 | 106 | 捷邦科技 | 2023-11-08 三 | 38.95 | 38.95 | 37.30 | 38.95 | 36.89 | -4.24% | 7.81% | 17326 | 6470万 | 8.28 | 26.93 | -264.76 | 107 | 捷邦科技 | 2023-11-07 二 | 38.02 | 38.13 | 38.95 | 39.95 | 37.64 | 2.15% | 6.15% | 13652 | 5297万 | 8.64 | 28.12 | -276.47 | 108 | 捷邦科技 | 2023-11-06 一 | 36.50 | 36.50 | 38.13 | 38.25 | 36.50 | 4.47% | 4.53% | 10051 | 3766万 | 8.46 | 27.53 | -270.65 | 109 | 捷邦科技 | 2023-11-03 五 | 35.45 | 35.54 | 36.50 | 36.60 | 35.45 | 2.70% | 2.69% | 5976 | 2170万 | 8.1 | 26.35 | -259.08 | 110 | 捷邦科技 | 2023-11-02 四 | 36.98 | 36.44 | 35.54 | 36.98 | 35.37 | -2.47% | 2.43% | 5387 | 1929万 | 7.89 | 25.66 | -252.27 | 111 | 捷邦科技 | 2023-11-01 三 | 36.09 | 36.08 | 36.44 | 36.56 | 35.50 | 1.00% | 2.57% | 5713 | 2071万 | 8.09 | 26.31 | -258.66 | 112 | 捷邦科技 | 2023-10-31 二 | 36.11 | 36.06 | 36.08 | 36.46 | 35.51 | 0.06% | 2.81% | 6242 | 2256万 | 8.01 | 26.05 | -256.1 | 113 | 捷邦科技 | 2023-10-30 一 | 35.35 | 35.36 | 36.06 | 36.20 | 35.05 | 1.98% | 3.84% | 8517 | 3047万 | 8 | 26.03 | -255.96 | 114 | 捷邦科技 | 2023-10-27 五 | 34.90 | 34.52 | 35.36 | 35.55 | 34.42 | 2.43% | 3.07% | 6810 | 2391万 | 7.85 | 25.53 | 75.45 | 115 | 捷邦科技 | 2023-10-26 四 | 34.29 | 34.36 | 34.52 | 34.89 | 34.00 | 0.47% | 2.54% | 5644 | 1940万 | 7.66 | 24.92 | 73.66 | 116 | 捷邦科技 | 2023-10-25 三 | 33.50 | 33.59 | 34.36 | 34.41 | 33.41 | 2.29% | 1.79% | 3979 | 1352万 | 7.63 | 24.81 | 73.32 | 117 | 捷邦科技 | 2023-10-24 二 | 32.54 | 31.90 | 33.59 | 33.66 | 31.90 | 5.30% | 2.97% | 6584 | 2168万 | 7.45 | 24.25 | 71.68 | 118 | 捷邦科技 | 2023-10-23 一 | 32.60 | 32.80 | 31.90 | 32.94 | 31.65 | -2.74% | 2.18% | 4836 | 1554万 | 7.08 | 23.03 | 68.07 | 119 | 捷邦科技 | 2023-10-20 五 | 33.44 | 33.44 | 32.80 | 33.95 | 32.76 | -1.91% | 1.80% | 3995 | 1326万 | 7.28 | 23.68 | 69.99 | 120 | 捷邦科技 | 2023-10-19 四 | 33.50 | 33.42 | 33.44 | 34.55 | 33.25 | 0.06% | 1.91% | 4235 | 1436万 | 7.42 | 24.14 | 71.36 | 121 | 捷邦科技 | 2023-10-18 三 | 34.25 | 34.26 | 33.42 | 34.60 | 33.40 | -2.45% | 2.08% | 4626 | 1555万 | 7.42 | 24.13 | 71.31 | 122 | 捷邦科技 | 2023-10-17 二 | 34.48 | 34.49 | 34.26 | 35.19 | 33.96 | -0.67% | 2.28% | 5070 | 1734万 | 7.6 | 24.73 | 73.11 | 123 | 捷邦科技 | 2023-10-16 一 | 35.62 | 35.45 | 34.49 | 35.62 | 34.26 | -2.71% | 2.67% | 5920 | 2042万 | 7.65 | 24.9 | 73.6 | 124 | 捷邦科技 | 2023-10-13 五 | 35.72 | 35.66 | 35.45 | 35.79 | 35.26 | -0.59% | 2.01% | 4450 | 1581万 | 7.87 | 25.59 | 75.64 | 125 | 捷邦科技 | 2023-10-12 四 | 36.21 | 36.02 | 35.66 | 36.39 | 35.25 | -1.00% | 3.35% | 7433 | 2643万 | 7.91 | 25.74 | 76.09 | 126 | 捷邦科技 | 2023-10-11 三 | 36.20 | 35.77 | 36.02 | 36.55 | 35.58 | 0.70% | 3.50% | 7758 | 2795万 | 7.99 | 26 | 76.86 | 127 | 捷邦科技 | 2023-10-10 二 | 36.22 | 36.00 | 35.77 | 36.63 | 35.63 | -0.64% | 2.83% | 6283 | 2263万 | 7.94 | 25.82 | 76.33 | 128 | 捷邦科技 | 2023-10-09 一 | 36.10 | 36.30 | 36.00 | 36.86 | 35.50 | -0.83% | 3.30% | 7324 | 2658万 | 7.99 | 25.99 | 76.82 | 129 | 捷邦科技 | 2023-09-28 四 | 35.57 | 34.85 | 36.30 | 36.67 | 35.11 | 4.16% | 4.11% | 9122 | 3283万 | 8.06 | 26.21 | 77.46 | 130 | 捷邦科技 | 2023-09-27 三 | 35.37 | 35.21 | 34.85 | 35.59 | 34.79 | -1.02% | 2.61% | 4728 | 1666万 | 6.31 | 25.16 | 74.36 | 131 | 捷邦科技 | 2023-09-26 二 | 35.35 | 35.30 | 35.21 | 35.83 | 34.80 | -0.25% | 2.89% | 5225 | 1844万 | 6.37 | 25.42 | 75.13 | 132 | 捷邦科技 | 2023-09-25 一 | 35.69 | 35.50 | 35.30 | 35.87 | 34.75 | -0.56% | 2.63% | 4760 | 1677万 | 6.39 | 25.48 | 75.32 | 133 | 捷邦科技 | 2023-09-22 五 | 34.68 | 34.73 | 35.50 | 35.56 | 34.13 | 2.22% | 3.46% | 6257 | 2194万 | 6.43 | 25.63 | 75.75 | 134 | 捷邦科技 | 2023-09-21 四 | 34.44 | 34.51 | 34.73 | 34.93 | 34.07 | 0.64% | 2.96% | 5358 | 1850万 | 6.29 | 25.07 | 74.11 | 135 | 捷邦科技 | 2023-09-20 三 | 34.47 | 34.62 | 34.51 | 35.29 | 34.47 | -0.32% | 2.29% | 3855 | 1345万 | 5.82 | 24.91 | 73.64 | 136 | 捷邦科技 | 2023-09-19 二 | 36.05 | 35.97 | 34.62 | 36.05 | 34.62 | -3.75% | 2.46% | 4141 | 1451万 | 5.84 | 24.99 | 73.87 | 137 | 捷邦科技 | 2023-09-18 一 | 35.27 | 35.26 | 35.97 | 36.56 | 34.71 | 2.01% | 3.74% | 6299 | 2262万 | 6.06 | 25.97 | 76.75 | 138 | 捷邦科技 | 2023-09-15 五 | 35.84 | 35.57 | 35.26 | 36.25 | 35.21 | -0.87% | 3.11% | 5247 | 1870万 | 5.94 | 25.46 | 75.24 | 139 | 捷邦科技 | 2023-09-14 四 | 36.87 | 36.38 | 35.57 | 36.87 | 35.43 | -2.23% | 2.42% | 4084 | 1464万 | 6 | 25.68 | 75.9 | 140 | 捷邦科技 | 2023-09-13 三 | 37.24 | 37.19 | 36.38 | 37.50 | 35.88 | -2.18% | 3.50% | 5893 | 2141万 | 6.13 | 26.26 | 77.63 | 141 | 捷邦科技 | 2023-09-12 二 | 37.72 | 37.76 | 37.19 | 37.80 | 36.91 | -1.51% | 3.22% | 5436 | 2024万 | 6.27 | 26.85 | 79.36 | 142 | 捷邦科技 | 2023-09-11 一 | 38.11 | 38.10 | 37.76 | 38.25 | 37.35 | -0.89% | 4.42% | 7448 | 2816万 | 6.37 | 27.26 | 80.57 | 143 | 捷邦科技 | 2023-09-08 五 | 37.63 | 37.97 | 38.10 | 38.62 | 37.63 | 0.34% | 3.25% | 5480 | 2089万 | 6.42 | 27.51 | 81.3 | 144 | 捷邦科技 | 2023-09-07 四 | 38.86 | 39.11 | 37.97 | 39.00 | 37.96 | -2.91% | 4.54% | 7656 | 2938万 | 6.4 | 27.41 | 81.02 | 145 | 捷邦科技 | 2023-09-06 三 | 37.60 | 37.79 | 39.11 | 39.20 | 37.60 | 3.49% | 7.75% | 13065 | 5040万 | 6.59 | 28.23 | 83.45 | 146 | 捷邦科技 | 2023-09-05 二 | 37.45 | 37.35 | 37.79 | 39.19 | 37.45 | 1.18% | 8.33% | 14037 | 5353万 | 6.37 | 27.28 | 80.64 | 147 | 捷邦科技 | 2023-09-04 一 | 38.28 | 37.86 | 37.35 | 38.78 | 36.78 | -1.35% | 6.39% | 10771 | 4027万 | 6.3 | 26.96 | 79.7 | 148 | 捷邦科技 | 2023-09-01 五 | 39.16 | 39.16 | 37.86 | 39.17 | 37.61 | -3.32% | 8.84% | 14901 | 5711万 | 6.38 | 27.33 | 80.79 | 149 | 捷邦科技 | 2023-08-31 四 | 37.67 | 37.52 | 39.16 | 40.45 | 37.67 | 4.37% | 16.26% | 27417 | 10778万 | 6.6 | 28.27 | 83.56 | 150 | 捷邦科技 | 2023-08-30 三 | 35.38 | 35.28 | 37.52 | 37.71 | 35.38 | 6.35% | 10.90% | 18375 | 6785万 | 6.32 | 27.09 | 80.06 | 151 | 捷邦科技 | 2023-08-29 二 | 32.50 | 32.47 | 35.28 | 35.29 | 32.32 | 8.65% | 7.20% | 12143 | 4185万 | 5.95 | 25.47 | 75.28 | 152 | 捷邦科技 | 2023-08-28 一 | 34.13 | 32.31 | 32.47 | 34.60 | 32.30 | 0.50% | 4.24% | 7142 | 2379万 | 5.47 | 23.44 | 69.29 | 153 | 捷邦科技 | 2023-08-25 五 | 33.97 | 34.15 | 32.31 | 34.00 | 32.21 | -5.39% | 5.15% | 8678 | 2855万 | 5.45 | 23.33 | 68.94 | 154 | 捷邦科技 | 2023-08-23 三 | 35.50 | 35.59 | 34.55 | 35.58 | 34.48 | -2.92% | 4.05% | 6821 | 2375万 | 5.82 | 24.94 | 50.9 | 155 | 捷邦科技 | 2023-08-22 二 | 36.55 | 36.55 | 35.59 | 36.73 | 34.93 | -2.63% | 6.56% | 11051 | 3946万 | 6 | 25.69 | 52.44 |
|
行情刷新 | 流通股东
|