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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.54 | 11.79 | 11.43 | 11.77 | +1.55% | 2.04 | 3.82% |
| 2025-08-19 | 11.61 | 11.69 | 11.50 | 11.59 | -0.77% | 1.71 | 3.21% |
| 2025-08-18 | 11.09 | 11.75 | 11.06 | 11.68 | +5.61% | 3.37 | 6.38% |
| 2025-08-15 | 10.95 | 11.12 | 10.90 | 11.06 | +0.73% | 1.08 | 2.14% |
| 2025-08-14 | 11.09 | 11.33 | 10.95 | 10.98 | -1.17% | 1.73 | 3.39% |
| 2025-08-13 | 11.10 | 11.20 | 10.93 | 11.11 | 0.00% | 1.76 | 3.47% |
| 2025-08-12 | 11.33 | 11.35 | 11.03 | 11.11 | -2.03% | 1.52 | 2.96% |
| 2025-08-11 | 11.21 | 11.37 | 11.21 | 11.34 | +0.80% | 1.17 | 2.25% |
| 2025-08-08 | 11.50 | 11.55 | 11.21 | 11.25 | -2.34% | 1.37 | 2.65% |
| 2025-08-07 | 11.49 | 11.64 | 11.41 | 11.52 | +0.26% | 1.44 | 2.73% |
| 2025-08-06 | 11.39 | 11.51 | 11.35 | 11.49 | +0.61% | 1.01 | 1.92% |
| 2025-08-05 | 11.43 | 11.48 | 11.28 | 11.42 | -0.17% | 1.23 | 2.35% |
| 2025-08-04 | 11.29 | 11.68 | 11.19 | 11.44 | +0.35% | 1.97 | 3.73% |
| 2025-08-01 | 11.07 | 11.45 | 10.97 | 11.40 | +3.54% | 2.00 | 3.87% |
| 2025-07-31 | 11.23 | 11.44 | 10.97 | 11.01 | -2.05% | 2.06 | 4.01% |
| 2025-07-30 | 11.64 | 11.65 | 11.21 | 11.24 | -3.19% | 2.35 | 4.52% |
| 2025-07-29 | 11.37 | 11.79 | 11.34 | 11.61 | +1.75% | 3.06 | 5.77% |
| 2025-07-28 | 11.33 | 11.46 | 11.19 | 11.41 | +0.71% | 1.40 | 2.69% |
| 2025-07-25 | 11.35 | 11.40 | 11.12 | 11.33 | +0.18% | 1.32 | 2.54% |
| 2025-07-24 | 11.27 | 11.40 | 11.22 | 11.31 | +0.35% | 1.22 | 2.36% |