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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 34.85 | 35.71 | 34.75 | 35.32 | +1.12% | 6.08 | 6.65% |
| 2025-07-21 | 35.09 | 35.43 | 34.79 | 34.93 | -0.65% | 4.80 | 5.29% |
| 2025-07-18 | 34.92 | 35.87 | 34.43 | 35.16 | +1.47% | 9.17 | 10.08% |
| 2025-07-17 | 32.71 | 35.98 | 32.51 | 34.65 | +5.93% | 11.40 | 12.62% |
| 2025-07-16 | 33.29 | 33.32 | 32.41 | 32.71 | -1.80% | 3.47 | 4.07% |
| 2025-07-15 | 33.66 | 34.00 | 32.56 | 33.31 | -3.81% | 7.64 | 8.89% |
| 2025-07-14 | 32.50 | 34.63 | 32.40 | 34.63 | +10.01% | 5.16 | 5.85% |
| 2025-07-11 | 31.81 | 32.00 | 31.43 | 31.48 | -0.25% | 2.45 | 2.98% |
| 2025-07-10 | 31.35 | 31.80 | 31.17 | 31.56 | +0.67% | 1.32 | 1.61% |
| 2025-07-09 | 31.63 | 31.90 | 31.28 | 31.35 | -0.06% | 2.40 | 2.92% |
| 2025-07-08 | 30.63 | 31.41 | 30.45 | 31.37 | +3.00% | 2.62 | 3.24% |
| 2025-07-07 | 30.63 | 30.68 | 30.32 | 30.45 | -0.58% | 1.35 | 1.70% |
| 2025-07-04 | 31.83 | 31.87 | 30.55 | 30.63 | -3.21% | 2.69 | 3.35% |
| 2025-07-03 | 31.83 | 32.50 | 30.83 | 31.65 | +1.66% | 5.13 | 6.23% |
| 2025-07-02 | 30.49 | 31.32 | 30.14 | 31.13 | +2.96% | 3.05 | 3.80% |
| 2025-07-01 | 30.45 | 30.45 | 29.93 | 30.24 | -0.78% | 1.47 | 1.87% |
| 2025-06-30 | 30.77 | 30.83 | 30.24 | 30.47 | -0.45% | 1.61 | 2.03% |
| 2025-06-27 | 30.66 | 31.36 | 30.52 | 30.61 | +0.92% | 2.25 | 2.79% |
| 2025-06-26 | 30.48 | 31.23 | 30.29 | 30.34 | -0.59% | 2.50 | 3.12% |
| 2025-06-25 | 30.43 | 30.72 | 30.27 | 30.51 | +0.07% | 2.35 | 2.96% |