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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 29.15 | 31.02 | 29.06 | 30.49 | +4.21% | 3.57 | 4.56% |
| 2025-06-23 | 28.47 | 29.39 | 28.41 | 29.26 | +2.15% | 1.90 | 2.50% |
| 2025-06-20 | 28.82 | 29.30 | 28.63 | 28.64 | -0.31% | 1.96 | 2.59% |
| 2025-06-19 | 28.56 | 29.42 | 28.44 | 28.73 | +0.42% | 1.52 | 2.02% |
| 2025-06-18 | 28.76 | 28.82 | 28.25 | 28.61 | -0.52% | 0.91 | 1.22% |
| 2025-06-17 | 28.40 | 29.08 | 28.20 | 28.76 | +1.83% | 1.51 | 2.02% |
| 2025-06-16 | 28.09 | 28.36 | 27.93 | 28.25 | +0.32% | 0.81 | 1.11% |
| 2025-06-13 | 29.02 | 29.06 | 28.05 | 28.16 | -3.11% | 2.01 | 2.72% |
| 2025-06-12 | 29.24 | 29.38 | 28.84 | 29.06 | -1.18% | 1.49 | 1.97% |
| 2025-06-11 | 28.76 | 29.69 | 28.70 | 29.41 | +2.60% | 2.52 | 3.30% |
| 2025-06-10 | 28.80 | 29.30 | 28.45 | 28.66 | -0.48% | 1.25 | 1.66% |
| 2025-06-09 | 28.83 | 29.03 | 28.66 | 28.80 | +0.03% | 1.02 | 1.35% |
| 2025-06-06 | 28.79 | 29.05 | 28.69 | 28.79 | +0.24% | 0.93 | 1.24% |
| 2025-06-05 | 28.85 | 29.01 | 28.53 | 28.72 | -1.06% | 1.28 | 1.71% |
| 2025-06-04 | 27.95 | 29.49 | 27.95 | 29.03 | +3.95% | 2.66 | 3.54% |
| 2025-06-03 | 27.70 | 28.14 | 27.57 | 27.93 | -0.07% | 0.64 | 0.88% |
| 2025-05-30 | 28.04 | 28.24 | 27.74 | 27.95 | -0.39% | 0.80 | 1.10% |
| 2025-05-29 | 27.86 | 28.14 | 27.73 | 28.06 | +0.68% | 0.63 | 0.86% |
| 2025-05-28 | 28.38 | 28.45 | 27.83 | 27.87 | -1.82% | 0.87 | 1.19% |
| 2025-05-27 | 28.24 | 28.67 | 28.03 | 28.39 | +0.49% | 0.73 | 0.99% |