融捷股份 sz.002192
85.54
-0.29%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 85.94 | 87.00 | 83.56 | 85.54 | -0.29% | 15.39 | 6.94% |
| 2026-05-21 | 90.40 | 91.27 | 85.66 | 85.79 | -5.12% | 21.05 | 9.14% |
| 2026-05-20 | 86.66 | 91.79 | 86.00 | 90.42 | +2.93% | 26.63 | 11.54% |
| 2026-05-19 | 90.06 | 90.70 | 86.61 | 87.85 | -3.55% | 18.36 | 8.06% |
| 2026-05-18 | 90.99 | 93.19 | 89.49 | 91.08 | -0.63% | 18.77 | 7.92% |
| 2026-05-15 | 92.72 | 95.27 | 90.86 | 91.66 | -1.48% | 26.68 | 11.05% |
| 2026-05-14 | 96.50 | 98.20 | 93.04 | 93.04 | -4.57% | 27.90 | 11.31% |
| 2026-05-13 | 99.01 | 102.78 | 96.70 | 97.50 | -3.10% | 32.74 | 12.80% |
| 2026-05-12 | 101.63 | 102.00 | 96.68 | 100.62 | -1.42% | 35.22 | 13.72% |
| 2026-05-11 | 99.96 | 102.07 | 97.68 | 102.07 | +3.00% | 39.65 | 15.31% |
| 2026-05-08 | 105.80 | 108.66 | 98.82 | 99.10 | -5.71% | 44.81 | 16.91% |
| 2026-05-07 | 111.18 | 111.18 | 103.08 | 105.10 | -5.47% | 43.57 | 15.94% |
| 2026-05-06 | 115.00 | 115.00 | 107.31 | 111.18 | +1.79% | 52.65 | 18.36% |
| 2026-04-30 | 103.85 | 109.22 | 102.10 | 109.22 | +10.00% | 36.46 | 13.06% |
| 2026-04-29 | 90.44 | 99.29 | 88.88 | 99.29 | +10.00% | 37.57 | 15.43% |
| 2026-04-28 | 90.93 | 93.00 | 87.01 | 90.26 | -0.18% | 30.53 | 13.13% |
| 2026-04-27 | 89.03 | 94.79 | 88.39 | 90.42 | +4.80% | 38.17 | 16.18% |
| 2026-04-24 | 78.97 | 86.28 | 78.00 | 86.28 | +9.99% | 24.77 | 11.45% |
| 2026-04-23 | 81.35 | 81.44 | 77.56 | 78.44 | -3.81% | 17.41 | 8.51% |
| 2026-04-22 | 80.15 | 82.00 | 79.18 | 81.55 | +1.09% | 19.55 | 9.32% |