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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 37.01 | 37.16 | 35.88 | 36.34 | -1.33% | 2.96 | 3.14% |
| 2025-09-15 | 36.54 | 37.59 | 36.54 | 36.83 | +0.71% | 3.90 | 4.05% |
| 2025-09-12 | 36.90 | 37.04 | 36.13 | 36.57 | -0.52% | 3.43 | 3.63% |
| 2025-09-11 | 36.81 | 36.99 | 36.35 | 36.76 | -0.54% | 3.36 | 3.54% |
| 2025-09-10 | 36.80 | 37.36 | 36.46 | 36.96 | -3.20% | 5.23 | 5.47% |
| 2025-09-09 | 37.80 | 38.99 | 37.71 | 38.18 | -0.55% | 6.89 | 6.93% |
| 2025-09-08 | 37.24 | 38.68 | 36.62 | 38.39 | +3.25% | 8.89 | 9.10% |
| 2025-09-05 | 34.81 | 37.23 | 34.58 | 37.18 | +6.29% | 7.50 | 7.95% |
| 2025-09-04 | 34.45 | 35.68 | 34.44 | 34.98 | +0.60% | 3.31 | 3.62% |
| 2025-09-03 | 34.93 | 35.72 | 34.38 | 34.77 | -0.14% | 2.29 | 2.53% |
| 2025-09-02 | 35.52 | 35.85 | 34.65 | 34.82 | -1.94% | 2.51 | 2.75% |
| 2025-09-01 | 35.20 | 35.63 | 34.97 | 35.51 | +0.59% | 2.56 | 2.80% |
| 2025-08-29 | 34.57 | 35.60 | 34.46 | 35.30 | +2.11% | 3.40 | 3.72% |
| 2025-08-28 | 34.56 | 34.84 | 33.53 | 34.57 | -0.09% | 3.15 | 3.54% |
| 2025-08-27 | 35.83 | 36.10 | 34.60 | 34.60 | -2.86% | 3.52 | 3.83% |
| 2025-08-26 | 35.88 | 36.13 | 35.42 | 35.62 | -1.55% | 2.84 | 3.06% |
| 2025-08-25 | 35.60 | 37.00 | 35.54 | 36.18 | +2.26% | 4.83 | 5.15% |
| 2025-08-22 | 35.30 | 35.69 | 35.07 | 35.38 | -0.23% | 2.72 | 2.97% |
| 2025-08-21 | 35.98 | 36.23 | 35.29 | 35.46 | -1.55% | 2.53 | 2.74% |
| 2025-08-20 | 35.60 | 36.25 | 35.50 | 36.02 | -0.58% | 2.95 | 3.18% |