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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.27 | 8.43 | 8.12 | 8.40 | +3.83% | 0.81 | 2.13% |
| 2026-03-23 | 8.37 | 8.50 | 8.01 | 8.09 | -5.27% | 1.13 | 2.99% |
| 2026-03-20 | 8.92 | 8.97 | 8.54 | 8.54 | -3.72% | 0.90 | 2.25% |
| 2026-03-19 | 8.90 | 8.99 | 8.83 | 8.87 | -1.44% | 0.53 | 1.29% |
| 2026-03-18 | 8.86 | 9.03 | 8.80 | 9.00 | +1.69% | 0.57 | 1.38% |
| 2026-03-17 | 9.05 | 9.07 | 8.85 | 8.85 | -1.78% | 0.59 | 1.43% |
| 2026-03-16 | 8.96 | 9.01 | 8.87 | 9.01 | +0.56% | 0.53 | 1.29% |
| 2026-03-13 | 9.15 | 9.15 | 8.93 | 8.96 | -2.29% | 0.88 | 2.11% |
| 2026-03-12 | 9.23 | 9.25 | 9.14 | 9.17 | -0.54% | 0.52 | 1.24% |
| 2026-03-11 | 9.29 | 9.35 | 9.20 | 9.22 | -0.97% | 0.62 | 1.46% |
| 2026-03-10 | 9.25 | 9.38 | 9.15 | 9.31 | +1.64% | 0.86 | 2.02% |
| 2026-03-09 | 9.08 | 9.21 | 8.99 | 9.16 | -0.87% | 0.94 | 2.26% |
| 2026-03-06 | 9.07 | 9.26 | 9.06 | 9.24 | +1.32% | 0.77 | 1.82% |
| 2026-03-05 | 9.12 | 9.24 | 9.05 | 9.12 | +1.90% | 0.79 | 1.89% |
| 2026-03-04 | 9.02 | 9.08 | 8.80 | 8.95 | -1.00% | 1.10 | 2.69% |
| 2026-03-03 | 9.45 | 9.54 | 9.02 | 9.04 | -4.34% | 1.30 | 3.07% |
| 2026-03-02 | 9.79 | 9.80 | 9.41 | 9.45 | -4.74% | 1.92 | 4.38% |
| 2026-02-27 | 9.84 | 10.03 | 9.78 | 9.92 | +0.40% | 0.84 | 1.85% |
| 2026-02-26 | 9.96 | 9.97 | 9.82 | 9.88 | -0.30% | 0.82 | 1.81% |
| 2026-02-25 | 9.89 | 10.01 | 9.83 | 9.91 | +0.41% | 0.92 | 2.01% |