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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 49.15 | 51.20 | 47.84 | 50.80 | +6.52% | 13.53 | 10.45% |
| 2025-12-16 | 48.08 | 48.38 | 46.77 | 47.69 | -0.81% | 5.72 | 4.64% |
| 2025-12-15 | 48.38 | 48.95 | 47.14 | 48.08 | +0.08% | 7.64 | 6.15% |
| 2025-12-12 | 51.20 | 51.50 | 48.00 | 48.04 | -3.90% | 10.47 | 8.19% |
| 2025-12-11 | 50.20 | 51.94 | 49.67 | 49.99 | +0.85% | 10.90 | 8.33% |
| 2025-12-10 | 49.28 | 50.45 | 48.20 | 49.57 | +1.27% | 7.05 | 5.52% |
| 2025-12-09 | 49.50 | 49.86 | 48.73 | 48.95 | -2.45% | 5.65 | 4.44% |
| 2025-12-08 | 48.88 | 50.84 | 48.83 | 50.18 | +3.06% | 8.67 | 6.71% |
| 2025-12-05 | 48.67 | 49.20 | 47.80 | 48.69 | -0.18% | 5.09 | 4.04% |
| 2025-12-04 | 49.45 | 50.18 | 48.61 | 48.78 | -1.39% | 5.57 | 4.38% |
| 2025-12-03 | 51.69 | 51.90 | 49.11 | 49.47 | -3.64% | 8.70 | 6.74% |
| 2025-12-02 | 51.98 | 52.09 | 50.68 | 51.34 | -2.60% | 8.56 | 6.42% |
| 2025-12-01 | 54.82 | 55.00 | 52.53 | 52.71 | -1.97% | 11.03 | 7.95% |
| 2025-11-28 | 53.00 | 54.96 | 52.52 | 53.77 | +1.22% | 12.08 | 8.63% |
| 2025-11-27 | 53.25 | 54.18 | 52.72 | 53.12 | -0.26% | 11.27 | 8.14% |
| 2025-11-26 | 54.50 | 55.64 | 53.15 | 53.26 | -1.24% | 17.42 | 12.44% |
| 2025-11-25 | 52.50 | 54.98 | 51.20 | 53.93 | +1.62% | 25.05 | 18.35% |
| 2025-11-24 | 54.13 | 55.00 | 53.06 | 53.07 | -9.99% | 15.11 | 10.95% |
| 2025-11-21 | 58.96 | 60.49 | 58.96 | 58.96 | -10.00% | 4.90 | 3.20% |
| 2025-11-20 | 63.50 | 68.88 | 62.89 | 65.51 | +3.56% | 34.10 | 19.92% |