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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 2.72 | 2.73 | 2.67 | 2.68 | -0.37% | 0.70 | 2.18% |
| 2025-11-19 | 2.79 | 2.80 | 2.68 | 2.69 | -3.24% | 1.12 | 3.46% |
| 2025-11-18 | 2.90 | 2.90 | 2.77 | 2.78 | -4.14% | 1.39 | 4.13% |
| 2025-11-17 | 2.90 | 2.92 | 2.87 | 2.90 | 0.00% | 1.02 | 2.95% |
| 2025-11-14 | 2.91 | 2.93 | 2.87 | 2.90 | -0.34% | 1.26 | 3.63% |
| 2025-11-13 | 2.85 | 2.92 | 2.82 | 2.91 | +1.75% | 1.63 | 4.73% |
| 2025-11-12 | 2.82 | 2.96 | 2.82 | 2.86 | +1.42% | 2.17 | 6.30% |
| 2025-11-11 | 2.77 | 2.86 | 2.75 | 2.82 | +2.17% | 1.44 | 4.30% |
| 2025-11-10 | 2.74 | 2.77 | 2.71 | 2.76 | +1.10% | 0.76 | 2.31% |
| 2025-11-07 | 2.75 | 2.77 | 2.73 | 2.73 | -1.09% | 0.58 | 1.77% |
| 2025-11-06 | 2.80 | 2.80 | 2.74 | 2.76 | -0.72% | 0.75 | 2.28% |
| 2025-11-05 | 2.72 | 2.81 | 2.71 | 2.78 | +1.46% | 1.01 | 3.04% |
| 2025-11-04 | 2.75 | 2.77 | 2.72 | 2.74 | -0.72% | 0.85 | 2.60% |
| 2025-11-03 | 2.74 | 2.77 | 2.73 | 2.76 | +1.47% | 1.14 | 3.48% |
| 2025-10-31 | 2.69 | 2.75 | 2.67 | 2.72 | +1.49% | 0.90 | 2.76% |
| 2025-10-30 | 2.82 | 2.83 | 2.67 | 2.68 | -5.63% | 2.04 | 6.28% |
| 2025-10-29 | 2.87 | 2.88 | 2.81 | 2.84 | -1.05% | 1.06 | 3.12% |
| 2025-10-28 | 2.88 | 2.91 | 2.85 | 2.87 | -0.69% | 1.00 | 2.91% |
| 2025-10-27 | 2.93 | 2.97 | 2.87 | 2.89 | -0.69% | 1.02 | 2.93% |
| 2025-10-24 | 2.97 | 2.99 | 2.89 | 2.91 | -1.02% | 1.12 | 3.19% |