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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 58.66 | 63.26 | 58.20 | 63.26 | +10.00% | 31.73 | 19.84% |
| 2025-11-18 | 60.67 | 62.86 | 56.88 | 57.51 | -3.10% | 28.46 | 18.47% |
| 2025-11-17 | 57.02 | 59.35 | 56.09 | 59.35 | +10.01% | 21.30 | 14.08% |
| 2025-11-14 | 54.08 | 56.69 | 53.14 | 53.95 | +1.97% | 21.29 | 15.03% |
| 2025-11-13 | 49.01 | 52.91 | 48.68 | 52.91 | +10.00% | 5.01 | 3.74% |
| 2025-11-12 | 48.25 | 49.49 | 46.52 | 48.10 | -1.09% | 5.97 | 4.80% |
| 2025-11-11 | 49.05 | 50.08 | 48.26 | 48.63 | -0.86% | 7.38 | 5.82% |
| 2025-11-10 | 49.50 | 51.50 | 48.60 | 49.05 | +1.64% | 11.97 | 9.27% |
| 2025-11-07 | 47.19 | 49.01 | 46.00 | 48.26 | +3.94% | 9.47 | 7.68% |
| 2025-11-06 | 45.18 | 46.93 | 45.00 | 46.43 | +1.60% | 5.18 | 4.34% |
| 2025-11-05 | 43.69 | 47.10 | 43.58 | 45.70 | +1.87% | 7.80 | 6.67% |
| 2025-11-04 | 47.34 | 47.95 | 44.51 | 44.86 | -4.86% | 7.99 | 6.76% |
| 2025-11-03 | 47.11 | 47.87 | 45.80 | 47.15 | -0.72% | 7.40 | 6.10% |
| 2025-10-31 | 47.60 | 49.65 | 47.33 | 47.49 | -1.47% | 11.48 | 9.14% |
| 2025-10-30 | 46.74 | 49.29 | 46.00 | 48.20 | +3.06% | 13.91 | 11.27% |
| 2025-10-29 | 45.12 | 47.13 | 45.12 | 46.77 | +4.30% | 8.31 | 6.95% |
| 2025-10-28 | 44.52 | 46.45 | 44.52 | 44.84 | +0.72% | 8.82 | 7.49% |
| 2025-10-27 | 44.40 | 45.30 | 43.70 | 44.52 | +2.16% | 8.16 | 7.06% |
| 2025-10-24 | 42.30 | 45.30 | 42.30 | 43.58 | +3.71% | 11.50 | 10.07% |
| 2025-10-23 | 39.18 | 42.44 | 39.09 | 42.02 | +7.52% | 9.83 | 9.27% |