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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 82.65 | 84.88 | 80.08 | 80.67 | -2.02% | 27.33 | 12.85% |
| 2026-04-20 | 85.14 | 87.58 | 81.50 | 82.33 | -2.63% | 25.34 | 11.73% |
| 2026-04-17 | 80.06 | 88.02 | 80.06 | 84.55 | +5.66% | 34.86 | 15.79% |
| 2026-04-16 | 76.29 | 81.80 | 75.00 | 80.02 | +6.30% | 29.40 | 14.35% |
| 2026-04-15 | 79.80 | 80.15 | 74.62 | 75.28 | -5.31% | 26.04 | 13.12% |
| 2026-04-14 | 77.54 | 79.74 | 76.35 | 79.50 | +1.51% | 27.59 | 13.67% |
| 2026-04-13 | 72.93 | 79.74 | 72.69 | 78.32 | +7.04% | 36.39 | 18.39% |
| 2026-04-10 | 73.00 | 76.00 | 71.88 | 73.17 | +0.16% | 32.65 | 17.03% |
| 2026-04-09 | 71.96 | 75.78 | 69.50 | 73.05 | +1.91% | 28.55 | 15.12% |
| 2026-04-08 | 69.92 | 71.72 | 68.00 | 71.68 | +0.56% | 20.88 | 11.41% |
| 2026-04-07 | 71.43 | 72.98 | 70.07 | 71.28 | -0.01% | 16.33 | 8.83% |
| 2026-04-03 | 73.20 | 73.40 | 67.63 | 71.29 | -1.42% | 23.07 | 12.66% |
| 2026-04-02 | 70.67 | 75.55 | 69.11 | 72.32 | +2.39% | 32.68 | 17.37% |
| 2026-04-01 | 75.00 | 75.71 | 70.25 | 70.63 | -7.41% | 32.15 | 17.20% |
| 2026-03-31 | 82.24 | 82.80 | 75.60 | 76.28 | -6.95% | 40.83 | 20.07% |
| 2026-03-30 | 83.35 | 84.44 | 80.03 | 81.98 | +5.10% | 51.79 | 24.33% |
| 2026-03-27 | 73.33 | 78.00 | 72.72 | 78.00 | +10.00% | 31.45 | 16.26% |
| 2026-03-26 | 67.06 | 70.91 | 65.62 | 70.91 | +10.01% | 28.40 | 15.69% |
| 2026-03-25 | 63.00 | 64.46 | 62.60 | 64.46 | +10.00% | 24.48 | 14.73% |
| 2026-03-24 | 57.41 | 58.60 | 56.66 | 58.60 | +10.01% | 17.14 | 11.37% |