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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 3.23 | 3.34 | 3.18 | 3.25 | +2.85% | 1.55 | 4.01% |
| 2026-02-13 | 3.15 | 3.22 | 3.14 | 3.16 | +0.32% | 1.15 | 3.03% |
| 2026-02-12 | 3.18 | 3.23 | 3.10 | 3.15 | -0.63% | 1.21 | 3.20% |
| 2026-02-11 | 3.20 | 3.24 | 3.16 | 3.17 | -0.31% | 0.96 | 2.51% |
| 2026-02-10 | 3.22 | 3.29 | 3.18 | 3.18 | -1.24% | 1.23 | 3.18% |
| 2026-02-09 | 3.20 | 3.32 | 3.18 | 3.22 | +2.88% | 1.51 | 3.89% |
| 2026-02-06 | 3.14 | 3.18 | 3.09 | 3.13 | -0.32% | 0.97 | 2.58% |
| 2026-02-05 | 3.17 | 3.22 | 3.13 | 3.14 | -1.26% | 0.85 | 2.24% |
| 2026-02-04 | 3.21 | 3.22 | 3.13 | 3.18 | -0.31% | 1.04 | 2.74% |
| 2026-02-03 | 3.20 | 3.25 | 3.17 | 3.19 | +0.31% | 1.15 | 3.01% |
| 2026-02-02 | 3.31 | 3.31 | 3.17 | 3.18 | -2.45% | 1.36 | 3.51% |
| 2026-01-30 | 3.09 | 3.28 | 3.04 | 3.26 | +4.82% | 2.52 | 6.65% |
| 2026-01-29 | 3.20 | 3.23 | 3.08 | 3.11 | -3.12% | 1.59 | 4.23% |
| 2026-01-28 | 3.20 | 3.27 | 3.16 | 3.21 | +0.31% | 1.62 | 4.21% |
| 2026-01-27 | 3.28 | 3.34 | 3.12 | 3.20 | -1.54% | 2.61 | 6.85% |
| 2026-01-26 | 3.35 | 3.42 | 3.21 | 3.25 | -3.27% | 2.94 | 7.46% |
| 2026-01-23 | 3.33 | 3.39 | 3.28 | 3.36 | +0.90% | 2.72 | 6.80% |
| 2026-01-22 | 3.25 | 3.39 | 3.21 | 3.33 | +0.91% | 4.16 | 10.47% |
| 2026-01-21 | 3.18 | 3.39 | 3.11 | 3.30 | +4.43% | 5.32 | 13.59% |
| 2026-01-20 | 3.03 | 3.30 | 2.97 | 3.16 | +4.98% | 6.52 | 17.27% |