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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.71 | 10.83 | 10.32 | 10.48 | -1.41% | 3.72 | 7.72% |
| 2026-01-16 | 11.83 | 11.85 | 10.63 | 10.63 | -9.99% | 5.16 | 10.17% |
| 2026-01-15 | 12.00 | 12.29 | 11.52 | 11.81 | -2.48% | 6.20 | 11.44% |
| 2026-01-14 | 10.92 | 12.11 | 10.92 | 12.11 | +9.99% | 9.16 | 16.82% |
| 2026-01-13 | 10.68 | 11.18 | 10.45 | 11.01 | +5.16% | 6.83 | 13.69% |
| 2026-01-12 | 9.75 | 10.64 | 9.73 | 10.47 | +8.27% | 5.05 | 10.69% |
| 2026-01-09 | 9.46 | 9.68 | 9.44 | 9.67 | +2.44% | 1.29 | 2.94% |
| 2026-01-08 | 9.35 | 9.47 | 9.34 | 9.44 | +0.43% | 0.70 | 1.61% |
| 2026-01-07 | 9.47 | 9.51 | 9.34 | 9.40 | -1.05% | 0.94 | 2.18% |
| 2026-01-06 | 9.36 | 9.56 | 9.30 | 9.50 | +1.39% | 1.36 | 3.14% |
| 2026-01-05 | 9.30 | 9.37 | 9.19 | 9.37 | +0.86% | 0.88 | 2.06% |
| 2025-12-31 | 9.19 | 9.32 | 9.15 | 9.29 | +1.53% | 0.74 | 1.74% |
| 2025-12-30 | 9.19 | 9.26 | 9.15 | 9.15 | -0.54% | 0.45 | 1.08% |
| 2025-12-29 | 9.18 | 9.23 | 9.13 | 9.20 | +0.11% | 0.55 | 1.31% |
| 2025-12-26 | 9.23 | 9.26 | 9.13 | 9.19 | -0.43% | 0.49 | 1.17% |
| 2025-12-25 | 9.18 | 9.24 | 9.12 | 9.23 | +0.65% | 0.39 | 0.92% |
| 2025-12-24 | 9.13 | 9.19 | 9.07 | 9.17 | +0.33% | 0.57 | 1.35% |
| 2025-12-23 | 9.17 | 9.20 | 9.10 | 9.14 | -0.44% | 0.46 | 1.09% |
| 2025-12-22 | 9.17 | 9.33 | 9.14 | 9.18 | +0.22% | 0.55 | 1.29% |
| 2025-12-19 | 9.01 | 9.19 | 9.01 | 9.16 | +1.33% | 0.60 | 1.42% |