中捷资源 sz.002021
2.91
-2.35%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.00 | 3.02 | 2.89 | 2.91 | -2.35% | 1.17 | 3.33% |
| 2026-05-22 | 2.87 | 3.00 | 2.84 | 2.98 | +3.83% | 1.10 | 3.11% |
| 2026-05-21 | 3.00 | 3.02 | 2.84 | 2.87 | -4.33% | 1.66 | 4.73% |
| 2026-05-20 | 3.05 | 3.05 | 2.96 | 3.00 | -1.96% | 1.17 | 3.27% |
| 2026-05-19 | 3.10 | 3.10 | 3.01 | 3.06 | -1.29% | 0.80 | 2.21% |
| 2026-05-18 | 3.13 | 3.18 | 3.05 | 3.10 | -0.64% | 1.03 | 2.78% |
| 2026-05-15 | 3.13 | 3.20 | 3.07 | 3.12 | 0.00% | 1.27 | 3.40% |
| 2026-05-14 | 3.29 | 3.30 | 3.10 | 3.12 | -4.59% | 1.59 | 4.18% |
| 2026-05-13 | 3.23 | 3.32 | 3.21 | 3.27 | +1.55% | 1.06 | 2.73% |
| 2026-05-12 | 3.31 | 3.33 | 3.22 | 3.22 | -3.01% | 1.22 | 3.13% |
| 2026-05-11 | 3.39 | 3.40 | 3.27 | 3.32 | -0.60% | 1.34 | 3.39% |
| 2026-05-08 | 3.27 | 3.37 | 3.19 | 3.34 | +1.83% | 1.66 | 4.19% |
| 2026-05-07 | 3.26 | 3.34 | 3.23 | 3.28 | +0.61% | 1.55 | 3.95% |
| 2026-05-06 | 3.21 | 3.38 | 3.18 | 3.26 | +2.52% | 2.18 | 5.54% |
| 2026-04-30 | 3.04 | 3.22 | 3.01 | 3.18 | +6.00% | 2.26 | 6.00% |
| 2026-04-29 | 2.95 | 3.05 | 2.94 | 3.00 | +1.01% | 0.81 | 2.25% |
| 2026-04-28 | 3.03 | 3.07 | 2.94 | 2.97 | -2.62% | 0.89 | 2.50% |
| 2026-04-27 | 2.96 | 3.06 | 2.90 | 3.05 | +2.69% | 1.19 | 3.32% |
| 2026-04-24 | 2.93 | 3.04 | 2.89 | 2.97 | +1.02% | 1.02 | 2.87% |
| 2026-04-23 | 3.02 | 3.04 | 2.87 | 2.94 | -2.33% | 1.09 | 3.13% |