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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 10.04 | 10.05 | 9.82 | 9.86 | -1.88% | 0.48 | 1.05% |
| 2025-05-26 | 9.69 | 10.05 | 9.56 | 10.04 | +3.06% | 0.69 | 1.50% |
| 2025-05-23 | 9.89 | 9.96 | 9.69 | 9.75 | -1.41% | 0.63 | 1.38% |
| 2025-05-22 | 9.85 | 10.01 | 9.79 | 9.89 | -0.20% | 0.48 | 1.06% |
| 2025-05-21 | 10.03 | 10.04 | 9.79 | 9.91 | -1.29% | 0.58 | 1.27% |
| 2025-05-20 | 9.87 | 10.17 | 9.74 | 10.03 | +1.41% | 0.92 | 2.00% |
| 2025-05-19 | 9.91 | 9.92 | 9.72 | 9.90 | 0.00% | 0.48 | 1.06% |
| 2025-05-16 | 9.87 | 9.96 | 9.76 | 9.90 | +1.01% | 0.54 | 1.19% |
| 2025-05-15 | 9.94 | 9.94 | 9.72 | 9.80 | -1.40% | 0.70 | 1.53% |
| 2025-05-14 | 10.10 | 10.23 | 9.88 | 9.94 | -1.38% | 1.01 | 2.19% |
| 2025-05-13 | 10.24 | 10.33 | 10.03 | 10.07 | -1.17% | 0.71 | 1.52% |
| 2025-05-12 | 10.13 | 10.46 | 10.12 | 10.19 | +0.39% | 0.88 | 1.85% |
| 2025-05-09 | 10.18 | 10.38 | 10.09 | 10.15 | -0.39% | 0.94 | 1.99% |
| 2025-05-08 | 10.12 | 10.22 | 10.07 | 10.19 | +0.20% | 0.96 | 2.04% |
| 2025-05-07 | 10.65 | 10.71 | 10.05 | 10.17 | -3.94% | 1.67 | 3.51% |
| 2025-05-06 | 10.33 | 10.76 | 10.21 | 10.59 | +3.19% | 1.74 | 3.59% |