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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 51.99 | 55.98 | 51.90 | 53.27 | +0.36% | 8.11 | 5.80% |
| 2026-03-20 | 53.00 | 56.15 | 52.21 | 53.08 | +1.45% | 8.38 | 5.99% |
| 2026-03-19 | 54.87 | 55.06 | 51.90 | 52.32 | -6.07% | 6.18 | 4.51% |
| 2026-03-18 | 56.87 | 57.22 | 54.80 | 55.70 | -1.75% | 4.85 | 3.36% |
| 2026-03-17 | 58.00 | 58.85 | 56.61 | 56.69 | -2.12% | 6.71 | 4.48% |
| 2026-03-16 | 57.38 | 58.16 | 55.68 | 57.92 | +1.44% | 7.86 | 5.32% |
| 2026-03-13 | 57.36 | 60.22 | 56.80 | 57.10 | +0.71% | 8.97 | 5.92% |
| 2026-03-12 | 57.24 | 57.75 | 56.00 | 56.70 | -1.15% | 4.85 | 3.31% |
| 2026-03-11 | 56.98 | 58.13 | 56.01 | 57.36 | +0.53% | 8.03 | 5.39% |
| 2026-03-10 | 56.05 | 57.82 | 56.05 | 57.06 | +2.63% | 6.10 | 4.12% |
| 2026-03-09 | 53.13 | 55.89 | 51.70 | 55.60 | +1.39% | 6.90 | 4.96% |
| 2026-03-06 | 54.66 | 56.39 | 54.28 | 54.84 | +0.33% | 5.35 | 3.72% |
| 2026-03-05 | 55.60 | 56.68 | 54.10 | 54.66 | +0.13% | 5.50 | 3.84% |
| 2026-03-04 | 54.60 | 56.50 | 53.81 | 54.59 | -0.87% | 6.51 | 4.57% |
| 2026-03-03 | 57.41 | 59.16 | 54.79 | 55.07 | -5.77% | 9.33 | 6.38% |
| 2026-03-02 | 58.85 | 60.23 | 56.99 | 58.44 | -2.08% | 8.86 | 5.86% |
| 2026-02-27 | 57.25 | 59.88 | 57.16 | 59.68 | +2.23% | 9.81 | 6.46% |
| 2026-02-26 | 60.00 | 60.00 | 57.82 | 58.38 | +3.77% | 13.17 | 8.64% |
| 2026-02-25 | 54.73 | 57.49 | 54.12 | 56.26 | +4.15% | 8.15 | 5.60% |
| 2026-02-24 | 54.54 | 55.37 | 53.56 | 54.02 | +2.78% | 5.06 | 3.59% |