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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 56.98 | 57.55 | 53.88 | 54.75 | -3.25% | 8.93 | 6.23% |
| 2026-01-15 | 55.80 | 58.09 | 55.55 | 56.59 | +0.69% | 8.69 | 5.87% |
| 2026-01-14 | 58.00 | 59.46 | 55.50 | 56.20 | -4.10% | 14.68 | 9.87% |
| 2026-01-13 | 58.04 | 61.48 | 57.14 | 58.60 | +1.98% | 16.69 | 10.91% |
| 2026-01-12 | 58.06 | 58.81 | 56.72 | 57.46 | +2.66% | 11.52 | 7.72% |
| 2026-01-09 | 54.81 | 56.72 | 54.33 | 55.97 | +1.49% | 9.72 | 6.74% |
| 2026-01-08 | 56.10 | 58.66 | 54.10 | 55.15 | -0.43% | 13.21 | 9.02% |
| 2026-01-07 | 56.33 | 57.26 | 54.90 | 55.39 | -0.36% | 10.06 | 6.95% |
| 2026-01-06 | 56.84 | 57.20 | 55.02 | 55.59 | +2.07% | 11.50 | 7.93% |
| 2026-01-05 | 52.48 | 55.36 | 51.12 | 54.46 | +5.24% | 11.78 | 8.49% |
| 2025-12-31 | 52.18 | 53.94 | 51.13 | 51.75 | -0.82% | 6.12 | 4.52% |
| 2025-12-30 | 51.00 | 52.88 | 49.99 | 52.18 | +0.25% | 6.47 | 4.83% |
| 2025-12-29 | 55.55 | 55.80 | 51.81 | 52.05 | -6.15% | 12.97 | 9.42% |
| 2025-12-26 | 54.65 | 56.10 | 53.55 | 55.46 | +5.28% | 14.93 | 10.50% |
| 2025-12-25 | 52.00 | 53.18 | 51.65 | 52.68 | -2.86% | 10.14 | 7.48% |
| 2025-12-24 | 52.68 | 56.55 | 52.36 | 54.23 | +2.94% | 13.82 | 9.90% |
| 2025-12-23 | 51.45 | 53.70 | 51.06 | 52.68 | +2.61% | 12.67 | 9.34% |
| 2025-12-22 | 51.77 | 52.50 | 50.85 | 51.34 | +1.16% | 12.31 | 9.21% |
| 2025-12-19 | 49.31 | 52.04 | 47.89 | 50.75 | +3.05% | 12.11 | 9.36% |
| 2025-12-18 | 49.72 | 50.99 | 49.11 | 49.25 | -3.05% | 9.22 | 7.13% |