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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 52.40 | 53.60 | 52.02 | 52.56 | -1.54% | 3.18 | 2.32% |
| 2026-02-12 | 52.40 | 53.99 | 52.21 | 53.38 | +1.14% | 3.93 | 2.85% |
| 2026-02-11 | 51.16 | 52.90 | 51.03 | 52.78 | +2.84% | 3.61 | 2.66% |
| 2026-02-10 | 51.67 | 51.78 | 50.96 | 51.32 | -1.19% | 2.25 | 1.69% |
| 2026-02-09 | 52.50 | 52.70 | 51.50 | 51.94 | +0.48% | 2.94 | 2.18% |
| 2026-02-06 | 49.00 | 52.49 | 48.88 | 51.69 | +3.17% | 4.84 | 3.65% |
| 2026-02-05 | 52.00 | 52.41 | 49.65 | 50.10 | -5.63% | 5.21 | 3.97% |
| 2026-02-04 | 53.97 | 53.99 | 52.22 | 53.09 | -1.06% | 4.04 | 2.96% |
| 2026-02-03 | 53.12 | 53.88 | 52.40 | 53.66 | +3.31% | 5.24 | 3.81% |
| 2026-02-02 | 53.50 | 54.50 | 51.88 | 51.94 | -4.92% | 6.35 | 4.59% |
| 2026-01-30 | 57.84 | 58.10 | 53.15 | 54.63 | -7.01% | 10.52 | 7.38% |
| 2026-01-29 | 58.08 | 60.52 | 57.20 | 58.75 | -1.13% | 8.20 | 5.36% |
| 2026-01-28 | 59.00 | 61.10 | 57.91 | 59.42 | +0.93% | 9.24 | 6.03% |
| 2026-01-27 | 60.40 | 61.10 | 56.71 | 58.87 | -1.67% | 10.01 | 6.62% |
| 2026-01-26 | 61.94 | 62.56 | 59.50 | 59.87 | -2.29% | 10.74 | 6.81% |
| 2026-01-23 | 59.01 | 61.86 | 58.76 | 61.27 | +5.18% | 12.69 | 8.06% |
| 2026-01-22 | 58.30 | 59.68 | 57.63 | 58.25 | -0.09% | 9.81 | 6.47% |
| 2026-01-21 | 55.00 | 58.68 | 54.82 | 58.30 | +6.74% | 14.13 | 9.51% |
| 2026-01-20 | 55.80 | 55.88 | 53.24 | 54.62 | +0.37% | 6.82 | 4.83% |
| 2026-01-19 | 54.09 | 55.30 | 53.62 | 54.42 | -0.60% | 5.26 | 3.73% |