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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 2.87 | 3.01 | 2.80 | 3.01 | +3.79% | 1.82 | 5.24% |
| 2026-04-21 | 2.97 | 2.99 | 2.88 | 2.90 | -3.01% | 1.12 | 3.21% |
| 2026-04-20 | 3.01 | 3.03 | 2.97 | 2.99 | -0.66% | 0.92 | 2.57% |
| 2026-04-17 | 3.03 | 3.04 | 2.98 | 3.01 | -1.31% | 0.82 | 2.29% |
| 2026-04-16 | 2.99 | 3.08 | 2.97 | 3.05 | +1.67% | 1.04 | 2.86% |
| 2026-04-15 | 3.10 | 3.10 | 2.97 | 3.00 | -2.60% | 1.23 | 3.43% |
| 2026-04-14 | 3.11 | 3.13 | 3.04 | 3.08 | -0.96% | 0.94 | 2.56% |
| 2026-04-13 | 3.05 | 3.12 | 3.03 | 3.11 | +1.30% | 0.97 | 2.64% |
| 2026-04-10 | 3.10 | 3.18 | 3.06 | 3.07 | +0.66% | 1.15 | 3.07% |
| 2026-04-09 | 3.09 | 3.12 | 3.03 | 3.05 | -1.93% | 0.88 | 2.39% |
| 2026-04-08 | 3.09 | 3.11 | 3.05 | 3.11 | +2.64% | 0.90 | 2.44% |
| 2026-04-07 | 2.98 | 3.05 | 2.97 | 3.03 | +2.36% | 0.74 | 2.05% |
| 2026-04-03 | 3.09 | 3.11 | 2.96 | 2.96 | -3.90% | 1.15 | 3.22% |
| 2026-04-02 | 3.06 | 3.13 | 3.03 | 3.08 | +0.98% | 1.13 | 3.08% |
| 2026-04-01 | 3.20 | 3.22 | 3.03 | 3.05 | -3.17% | 1.62 | 4.39% |
| 2026-03-31 | 3.06 | 3.27 | 3.05 | 3.15 | +2.94% | 2.14 | 5.62% |
| 2026-03-30 | 3.03 | 3.07 | 2.96 | 3.06 | -0.65% | 1.15 | 3.19% |
| 2026-03-27 | 3.00 | 3.12 | 2.98 | 3.08 | +1.99% | 1.04 | 2.83% |
| 2026-03-26 | 3.08 | 3.13 | 2.97 | 3.02 | -1.95% | 1.05 | 2.91% |
| 2026-03-25 | 3.01 | 3.10 | 3.00 | 3.08 | +3.01% | 1.11 | 3.04% |