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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.93 | 9.09 | 8.89 | 9.04 | +0.78% | 0.50 | 1.21% |
| 2025-12-17 | 8.96 | 9.01 | 8.77 | 8.97 | 0.00% | 0.66 | 1.61% |
| 2025-12-16 | 8.92 | 9.03 | 8.81 | 8.97 | +1.01% | 0.62 | 1.51% |
| 2025-12-15 | 8.93 | 8.99 | 8.82 | 8.88 | -1.00% | 0.38 | 0.93% |
| 2025-12-12 | 8.94 | 9.01 | 8.87 | 8.97 | +0.45% | 0.39 | 0.95% |
| 2025-12-11 | 9.07 | 9.08 | 8.92 | 8.93 | -1.43% | 0.57 | 1.39% |
| 2025-12-10 | 9.06 | 9.07 | 8.95 | 9.06 | 0.00% | 0.46 | 1.11% |
| 2025-12-09 | 9.16 | 9.20 | 9.06 | 9.06 | -1.20% | 0.45 | 1.08% |
| 2025-12-08 | 9.08 | 9.23 | 9.08 | 9.17 | +0.99% | 0.74 | 1.76% |
| 2025-12-05 | 9.10 | 9.14 | 8.99 | 9.08 | -0.66% | 1.16 | 2.79% |
| 2025-12-04 | 9.38 | 9.38 | 9.04 | 9.14 | -2.66% | 1.04 | 2.48% |
| 2025-12-03 | 9.66 | 9.67 | 9.26 | 9.39 | -2.79% | 1.40 | 3.23% |
| 2025-12-02 | 9.68 | 9.70 | 9.57 | 9.66 | -0.21% | 0.56 | 1.25% |
| 2025-12-01 | 9.53 | 9.69 | 9.48 | 9.68 | +1.15% | 0.74 | 1.67% |
| 2025-11-28 | 9.58 | 9.63 | 9.49 | 9.57 | -0.42% | 0.78 | 1.78% |
| 2025-11-27 | 9.68 | 9.74 | 9.58 | 9.61 | -0.41% | 0.79 | 1.79% |
| 2025-11-26 | 9.73 | 9.82 | 9.65 | 9.65 | -0.92% | 0.88 | 1.98% |
| 2025-11-25 | 9.56 | 9.86 | 9.56 | 9.74 | +1.88% | 1.24 | 2.78% |
| 2025-11-24 | 9.35 | 9.60 | 9.24 | 9.56 | +2.25% | 0.90 | 2.07% |
| 2025-11-21 | 9.43 | 9.54 | 9.22 | 9.35 | -1.48% | 0.78 | 1.81% |