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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.33 | 11.41 | 11.23 | 11.27 | -0.70% | 1.19 | 2.29% |
| 2025-07-22 | 11.47 | 11.58 | 11.28 | 11.35 | -1.30% | 1.59 | 3.04% |
| 2025-07-21 | 11.50 | 11.62 | 11.41 | 11.50 | -0.60% | 1.62 | 3.06% |
| 2025-07-18 | 11.73 | 11.87 | 11.55 | 11.57 | -1.36% | 2.08 | 3.87% |
| 2025-07-17 | 11.70 | 11.93 | 11.67 | 11.73 | +0.26% | 1.51 | 2.80% |
| 2025-07-16 | 11.75 | 11.85 | 11.60 | 11.70 | -0.76% | 1.89 | 3.52% |
| 2025-07-15 | 11.72 | 11.90 | 11.60 | 11.79 | +0.51% | 2.32 | 4.31% |
| 2025-07-14 | 11.92 | 12.03 | 11.61 | 11.73 | -1.59% | 2.45 | 4.55% |
| 2025-07-11 | 11.95 | 12.09 | 11.70 | 11.92 | -0.08% | 3.09 | 5.65% |
| 2025-07-10 | 11.86 | 12.25 | 11.58 | 11.93 | -1.00% | 4.14 | 7.60% |
| 2025-07-09 | 11.88 | 12.63 | 11.50 | 12.05 | +4.69% | 6.83 | 12.40% |
| 2025-07-08 | 11.58 | 11.60 | 11.33 | 11.51 | +0.70% | 2.64 | 5.01% |
| 2025-07-07 | 11.10 | 11.70 | 11.03 | 11.43 | +1.96% | 3.86 | 7.33% |
| 2025-07-04 | 10.85 | 11.35 | 10.55 | 11.21 | +3.99% | 4.73 | 9.34% |
| 2025-07-03 | 10.78 | 10.87 | 10.71 | 10.78 | 0.00% | 1.65 | 3.33% |
| 2025-07-02 | 11.19 | 11.19 | 10.66 | 10.78 | -3.66% | 2.68 | 5.39% |
| 2025-07-01 | 11.75 | 11.81 | 11.00 | 11.19 | -4.20% | 4.55 | 8.81% |
| 2025-06-30 | 11.36 | 12.09 | 11.27 | 11.68 | +2.64% | 5.80 | 10.82% |
| 2025-06-27 | 12.00 | 12.27 | 11.24 | 11.38 | -5.01% | 8.93 | 16.58% |
| 2025-06-26 | 10.78 | 11.98 | 10.71 | 11.98 | +10.01% | 4.18 | 7.96% |