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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.28 | 8.49 | 8.24 | 8.42 | +1.20% | 0.51 | 1.33% |
| 2026-04-21 | 8.40 | 8.42 | 8.22 | 8.32 | -1.30% | 0.70 | 1.84% |
| 2026-04-20 | 8.40 | 8.46 | 8.33 | 8.43 | +0.36% | 0.56 | 1.45% |
| 2026-04-17 | 8.47 | 8.59 | 8.32 | 8.40 | -0.94% | 0.61 | 1.59% |
| 2026-04-16 | 8.32 | 8.50 | 8.29 | 8.48 | +2.29% | 0.68 | 1.76% |
| 2026-04-15 | 8.47 | 8.49 | 8.28 | 8.29 | -1.66% | 0.53 | 1.38% |
| 2026-04-14 | 8.40 | 8.49 | 8.31 | 8.43 | +1.32% | 0.53 | 1.38% |
| 2026-04-13 | 8.36 | 8.45 | 8.28 | 8.32 | -0.95% | 0.39 | 1.03% |
| 2026-04-10 | 8.40 | 8.51 | 8.39 | 8.40 | +0.96% | 0.46 | 1.17% |
| 2026-04-09 | 8.51 | 8.54 | 8.30 | 8.32 | -2.80% | 0.54 | 1.41% |
| 2026-04-08 | 8.29 | 8.57 | 8.27 | 8.56 | +5.29% | 0.92 | 2.36% |
| 2026-04-07 | 8.04 | 8.17 | 7.98 | 8.13 | +1.12% | 0.47 | 1.27% |
| 2026-04-03 | 8.26 | 8.32 | 8.01 | 8.04 | -2.78% | 0.58 | 1.56% |
| 2026-04-02 | 8.40 | 8.44 | 8.20 | 8.27 | -2.25% | 0.53 | 1.38% |
| 2026-04-01 | 8.62 | 8.70 | 8.37 | 8.46 | -0.12% | 0.95 | 2.44% |
| 2026-03-31 | 8.56 | 8.66 | 8.45 | 8.47 | -1.28% | 0.47 | 1.20% |
| 2026-03-30 | 8.37 | 8.59 | 8.29 | 8.58 | +1.06% | 0.59 | 1.51% |
| 2026-03-27 | 8.25 | 8.52 | 8.21 | 8.49 | +1.80% | 0.45 | 1.17% |
| 2026-03-26 | 8.46 | 8.56 | 8.30 | 8.34 | -1.77% | 0.51 | 1.33% |
| 2026-03-25 | 8.43 | 8.65 | 8.39 | 8.49 | +1.07% | 0.69 | 1.78% |