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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 39.51 | 39.59 | 38.35 | 39.08 | -1.54% | 3.92 | 3.88% |
| 2025-10-21 | 40.32 | 41.72 | 39.59 | 39.69 | -1.51% | 5.30 | 5.06% |
| 2025-10-20 | 40.62 | 41.70 | 40.01 | 40.30 | +0.88% | 5.81 | 5.50% |
| 2025-10-17 | 40.35 | 42.59 | 39.95 | 39.95 | -0.92% | 6.41 | 6.04% |
| 2025-10-16 | 39.98 | 41.13 | 39.74 | 40.32 | +0.25% | 4.49 | 4.28% |
| 2025-10-15 | 39.90 | 40.98 | 39.60 | 40.22 | +1.46% | 4.40 | 4.23% |
| 2025-10-14 | 41.44 | 41.69 | 39.34 | 39.64 | -2.89% | 6.06 | 5.77% |
| 2025-10-13 | 38.20 | 40.99 | 38.05 | 40.82 | +2.77% | 6.82 | 6.65% |
| 2025-10-10 | 41.21 | 41.58 | 39.55 | 39.72 | -4.15% | 6.84 | 6.55% |
| 2025-10-09 | 40.45 | 42.10 | 39.91 | 41.44 | +5.36% | 9.21 | 8.60% |
| 2025-09-30 | 37.00 | 39.50 | 36.76 | 39.33 | +6.10% | 8.41 | 8.43% |
| 2025-09-29 | 35.85 | 37.25 | 35.85 | 37.07 | +3.84% | 4.46 | 4.70% |
| 2025-09-26 | 35.65 | 36.41 | 35.37 | 35.70 | -0.08% | 2.54 | 2.73% |
| 2025-09-25 | 35.33 | 36.34 | 35.26 | 35.73 | +1.16% | 3.28 | 3.52% |
| 2025-09-24 | 33.79 | 35.57 | 33.73 | 35.32 | +3.97% | 2.76 | 3.06% |
| 2025-09-23 | 34.76 | 35.06 | 33.62 | 33.97 | -2.80% | 2.58 | 2.91% |
| 2025-09-22 | 35.88 | 36.38 | 34.72 | 34.95 | -1.55% | 2.48 | 2.72% |
| 2025-09-19 | 34.89 | 36.20 | 34.89 | 35.50 | +1.54% | 3.34 | 3.62% |
| 2025-09-18 | 36.32 | 36.32 | 34.60 | 34.96 | -4.01% | 4.07 | 4.43% |
| 2025-09-17 | 36.19 | 36.73 | 35.81 | 36.42 | +0.22% | 2.32 | 2.48% |