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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 36.00 | 36.70 | 35.77 | 36.23 | -0.63% | 3.00 | 3.20% |
| 2025-08-18 | 36.66 | 37.20 | 36.12 | 36.46 | +1.39% | 3.69 | 3.90% |
| 2025-08-15 | 35.45 | 36.18 | 35.40 | 35.96 | +1.01% | 3.00 | 3.23% |
| 2025-08-14 | 36.74 | 36.98 | 35.57 | 35.60 | -3.05% | 3.73 | 3.99% |
| 2025-08-13 | 37.03 | 37.24 | 36.39 | 36.72 | -1.82% | 5.25 | 5.51% |
| 2025-08-12 | 38.33 | 38.44 | 36.98 | 37.40 | -3.86% | 7.73 | 7.95% |
| 2025-08-11 | 39.00 | 39.49 | 37.53 | 38.90 | +6.93% | 10.86 | 10.86% |
| 2025-08-08 | 35.75 | 36.80 | 35.21 | 36.38 | +2.77% | 6.21 | 6.66% |
| 2025-08-07 | 34.90 | 35.77 | 34.20 | 35.40 | +1.67% | 4.67 | 5.14% |
| 2025-08-06 | 34.75 | 34.82 | 34.22 | 34.82 | +0.20% | 2.38 | 2.66% |
| 2025-08-05 | 34.87 | 35.09 | 34.57 | 34.75 | -0.14% | 2.21 | 2.45% |
| 2025-08-04 | 34.97 | 35.20 | 34.51 | 34.80 | -0.49% | 2.29 | 2.54% |
| 2025-08-01 | 34.58 | 35.20 | 34.43 | 34.97 | +1.33% | 3.11 | 3.44% |
| 2025-07-31 | 35.41 | 35.49 | 34.32 | 34.51 | -3.95% | 4.78 | 5.29% |
| 2025-07-30 | 36.84 | 36.86 | 35.64 | 35.93 | -1.48% | 4.53 | 4.82% |
| 2025-07-29 | 36.25 | 37.05 | 36.22 | 36.47 | -0.30% | 3.92 | 4.14% |
| 2025-07-28 | 36.91 | 37.47 | 36.41 | 36.58 | -3.69% | 6.21 | 6.49% |
| 2025-07-25 | 38.63 | 39.08 | 37.72 | 37.98 | -0.08% | 8.49 | 8.55% |
| 2025-07-24 | 35.04 | 38.80 | 34.78 | 38.01 | +7.56% | 10.51 | 10.96% |
| 2025-07-23 | 35.66 | 36.73 | 35.20 | 35.34 | +0.06% | 7.29 | 7.83% |