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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 10.04 | 10.05 | 9.83 | 9.87 | -0.60% | 1.23 | 2.70% |
| 2026-02-13 | 10.02 | 10.12 | 9.93 | 9.93 | -0.10% | 1.19 | 2.58% |
| 2026-02-12 | 10.18 | 10.35 | 9.93 | 9.94 | -5.06% | 2.98 | 6.44% |
| 2026-02-11 | 10.66 | 10.67 | 10.45 | 10.47 | -1.78% | 1.13 | 2.33% |
| 2026-02-10 | 10.64 | 10.73 | 10.51 | 10.66 | +0.47% | 1.14 | 2.32% |
| 2026-02-09 | 10.42 | 10.65 | 10.42 | 10.61 | +3.41% | 1.43 | 2.94% |
| 2026-02-06 | 10.34 | 10.54 | 10.24 | 10.26 | -1.35% | 1.53 | 3.20% |
| 2026-02-05 | 10.40 | 10.62 | 10.35 | 10.40 | -0.95% | 1.15 | 2.39% |
| 2026-02-04 | 10.56 | 10.58 | 10.32 | 10.50 | -0.85% | 1.44 | 3.01% |
| 2026-02-03 | 10.40 | 10.61 | 10.30 | 10.59 | +3.42% | 1.96 | 4.06% |
| 2026-02-02 | 10.24 | 10.63 | 10.15 | 10.24 | 0.00% | 2.19 | 4.56% |
| 2026-01-30 | 10.30 | 10.35 | 10.12 | 10.24 | -1.35% | 1.43 | 3.05% |
| 2026-01-29 | 10.29 | 10.83 | 10.11 | 10.38 | +0.68% | 2.27 | 4.70% |
| 2026-01-28 | 10.47 | 10.58 | 10.30 | 10.31 | -1.90% | 1.48 | 3.10% |
| 2026-01-27 | 10.49 | 10.59 | 10.16 | 10.51 | -0.57% | 2.26 | 4.74% |
| 2026-01-26 | 10.79 | 10.90 | 10.40 | 10.57 | -2.13% | 1.93 | 3.98% |
| 2026-01-23 | 10.66 | 10.97 | 10.55 | 10.80 | +1.60% | 2.33 | 4.72% |
| 2026-01-22 | 10.70 | 10.76 | 10.52 | 10.63 | 0.00% | 2.36 | 4.82% |
| 2026-01-21 | 10.63 | 11.02 | 10.56 | 10.63 | -0.37% | 2.38 | 4.81% |
| 2026-01-20 | 10.52 | 11.15 | 10.48 | 10.67 | +1.81% | 4.44 | 8.94% |