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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.56 | 9.61 | 9.41 | 9.49 | -0.42% | 0.56 | 1.28% |
| 2025-11-19 | 9.77 | 9.78 | 9.49 | 9.53 | -2.36% | 0.91 | 2.06% |
| 2025-11-18 | 9.73 | 9.83 | 9.67 | 9.76 | -0.10% | 0.88 | 1.97% |
| 2025-11-17 | 9.66 | 9.78 | 9.61 | 9.77 | +1.14% | 0.79 | 1.76% |
| 2025-11-14 | 9.62 | 9.76 | 9.60 | 9.66 | +0.42% | 0.74 | 1.65% |
| 2025-11-13 | 9.59 | 9.63 | 9.55 | 9.62 | +0.10% | 0.50 | 1.13% |
| 2025-11-12 | 9.67 | 9.68 | 9.51 | 9.61 | -0.72% | 0.75 | 1.69% |
| 2025-11-11 | 9.72 | 9.74 | 9.61 | 9.68 | -0.41% | 0.71 | 1.60% |
| 2025-11-10 | 9.71 | 9.76 | 9.66 | 9.72 | +0.52% | 0.91 | 2.03% |
| 2025-11-07 | 9.73 | 9.77 | 9.67 | 9.67 | -1.12% | 0.65 | 1.45% |
| 2025-11-06 | 9.77 | 9.78 | 9.64 | 9.78 | +0.31% | 0.66 | 1.49% |
| 2025-11-05 | 9.69 | 9.77 | 9.63 | 9.75 | -0.31% | 0.70 | 1.57% |
| 2025-11-04 | 9.81 | 9.83 | 9.72 | 9.78 | -0.81% | 0.82 | 1.83% |
| 2025-11-03 | 9.75 | 9.87 | 9.70 | 9.86 | +1.23% | 1.02 | 2.27% |
| 2025-10-31 | 9.65 | 9.79 | 9.55 | 9.74 | +1.04% | 0.91 | 2.03% |
| 2025-10-30 | 9.66 | 9.72 | 9.60 | 9.64 | -0.41% | 0.81 | 1.83% |
| 2025-10-29 | 9.71 | 9.74 | 9.60 | 9.68 | -0.92% | 1.00 | 2.25% |
| 2025-10-28 | 9.54 | 9.81 | 9.47 | 9.77 | +2.30% | 1.19 | 2.68% |
| 2025-10-27 | 9.71 | 9.77 | 9.42 | 9.55 | -2.35% | 1.72 | 3.91% |
| 2025-10-24 | 9.80 | 9.82 | 9.74 | 9.78 | 0.00% | 0.64 | 1.41% |