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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 28.19 | 28.62 | 28.16 | 28.25 | -0.42% | 0.75 | 1.01% |
| 2025-05-23 | 28.55 | 29.44 | 28.37 | 28.37 | -1.01% | 1.58 | 2.09% |
| 2025-05-22 | 28.70 | 28.98 | 28.41 | 28.65 | -0.31% | 1.07 | 1.43% |
| 2025-05-21 | 28.37 | 28.92 | 28.37 | 28.74 | +1.19% | 1.33 | 1.78% |
| 2025-05-20 | 28.42 | 28.45 | 28.16 | 28.41 | +0.11% | 0.58 | 0.78% |
| 2025-05-19 | 28.31 | 28.45 | 28.02 | 28.38 | +0.25% | 0.61 | 0.83% |
| 2025-05-16 | 28.40 | 28.75 | 28.29 | 28.31 | -0.73% | 0.79 | 1.07% |
| 2025-05-15 | 29.07 | 29.21 | 28.50 | 28.52 | -2.38% | 1.38 | 1.83% |
| 2025-05-14 | 28.62 | 29.30 | 28.52 | 29.21 | +1.66% | 1.60 | 2.13% |
| 2025-05-13 | 28.90 | 29.04 | 28.59 | 28.73 | -0.03% | 1.15 | 1.53% |
| 2025-05-12 | 28.32 | 28.90 | 28.20 | 28.74 | +2.12% | 1.32 | 1.77% |
| 2025-05-09 | 28.22 | 28.66 | 27.95 | 28.15 | -0.35% | 1.45 | 1.97% |
| 2025-05-08 | 27.37 | 28.29 | 27.37 | 28.25 | +2.45% | 1.46 | 2.01% |
| 2025-05-07 | 27.88 | 27.96 | 27.36 | 27.57 | -0.11% | 1.29 | 1.80% |
| 2025-05-06 | 27.23 | 27.63 | 27.10 | 27.60 | +2.10% | 0.98 | 1.38% |