捷顺科技 sz.002609
8.36
-0.36%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.49 | 8.49 | 8.25 | 8.36 | -0.36% | 0.57 | 1.48% |
| 2026-05-22 | 8.31 | 8.49 | 8.14 | 8.39 | +1.57% | 0.79 | 2.06% |
| 2026-05-21 | 8.65 | 8.73 | 8.23 | 8.26 | -3.73% | 1.08 | 2.77% |
| 2026-05-20 | 8.52 | 8.69 | 8.37 | 8.58 | 0.00% | 0.91 | 2.33% |
| 2026-05-19 | 8.42 | 8.59 | 8.35 | 8.58 | +2.02% | 0.75 | 1.93% |
| 2026-05-18 | 8.38 | 8.44 | 8.29 | 8.41 | +0.48% | 0.66 | 1.72% |
| 2026-05-15 | 8.41 | 8.51 | 8.30 | 8.37 | -0.83% | 0.78 | 2.03% |
| 2026-05-14 | 8.80 | 8.85 | 8.40 | 8.44 | -3.87% | 0.98 | 2.49% |
| 2026-05-13 | 8.69 | 8.81 | 8.60 | 8.78 | +1.27% | 0.89 | 2.22% |
| 2026-05-12 | 8.80 | 8.87 | 8.54 | 8.67 | -1.25% | 1.12 | 2.79% |
| 2026-05-11 | 8.74 | 8.80 | 8.61 | 8.78 | +0.46% | 0.93 | 2.33% |
| 2026-05-08 | 8.66 | 8.79 | 8.63 | 8.74 | +0.92% | 0.79 | 1.97% |
| 2026-05-07 | 8.65 | 8.67 | 8.55 | 8.66 | 0.00% | 0.78 | 1.98% |
| 2026-05-06 | 8.74 | 8.79 | 8.59 | 8.66 | +0.70% | 1.09 | 2.75% |
| 2026-04-30 | 8.35 | 8.77 | 8.35 | 8.60 | +3.99% | 1.79 | 4.53% |
| 2026-04-29 | 8.07 | 8.28 | 8.04 | 8.27 | +2.61% | 0.63 | 1.67% |
| 2026-04-28 | 8.25 | 8.32 | 8.02 | 8.06 | -2.77% | 0.82 | 2.21% |
| 2026-04-27 | 8.17 | 8.36 | 7.91 | 8.29 | -0.48% | 1.34 | 3.59% |
| 2026-04-24 | 8.31 | 8.38 | 8.17 | 8.33 | +0.24% | 0.62 | 1.63% |
| 2026-04-23 | 8.42 | 8.53 | 8.26 | 8.31 | -1.31% | 0.68 | 1.78% |