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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 2.98 | 2.98 | 2.89 | 2.94 | -1.67% | 1.16 | 3.32% |
| 2025-10-22 | 2.97 | 3.02 | 2.96 | 2.99 | -0.33% | 1.33 | 3.73% |
| 2025-10-21 | 2.88 | 3.05 | 2.88 | 3.00 | +4.17% | 1.85 | 5.21% |
| 2025-10-20 | 2.87 | 2.90 | 2.85 | 2.88 | +2.13% | 0.92 | 2.69% |
| 2025-10-17 | 2.92 | 2.95 | 2.82 | 2.82 | -3.42% | 1.24 | 3.62% |
| 2025-10-16 | 3.01 | 3.02 | 2.92 | 2.92 | -3.31% | 1.41 | 3.99% |
| 2025-10-15 | 2.99 | 3.04 | 2.95 | 3.02 | +1.34% | 1.33 | 3.73% |
| 2025-10-14 | 3.08 | 3.11 | 2.95 | 2.98 | -2.30% | 2.20 | 6.10% |
| 2025-10-13 | 2.95 | 3.06 | 2.91 | 3.05 | -1.61% | 1.91 | 5.29% |
| 2025-10-10 | 3.07 | 3.15 | 3.00 | 3.10 | +0.32% | 2.96 | 8.03% |
| 2025-10-09 | 3.04 | 3.13 | 3.00 | 3.09 | +2.32% | 3.73 | 10.15% |
| 2025-09-30 | 3.03 | 3.07 | 2.96 | 3.02 | -0.66% | 3.42 | 9.54% |
| 2025-09-29 | 2.97 | 3.20 | 2.87 | 3.04 | +4.47% | 5.78 | 15.74% |
| 2025-09-26 | 3.06 | 3.08 | 2.90 | 2.91 | -4.28% | 4.19 | 11.83% |
| 2025-09-25 | 2.80 | 3.04 | 2.80 | 3.04 | +10.14% | 1.63 | 4.59% |
| 2025-09-24 | 2.74 | 2.77 | 2.67 | 2.76 | +0.73% | 1.34 | 4.11% |
| 2025-09-23 | 2.85 | 2.85 | 2.68 | 2.74 | -4.20% | 1.80 | 5.49% |
| 2025-09-22 | 2.82 | 2.87 | 2.78 | 2.86 | +3.25% | 2.14 | 6.32% |
| 2025-09-19 | 2.92 | 2.93 | 2.75 | 2.77 | -4.81% | 2.35 | 6.98% |
| 2025-09-18 | 3.03 | 3.06 | 2.88 | 2.91 | -4.28% | 3.50 | 9.87% |