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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.65 | 9.79 | 9.61 | 9.78 | +1.35% | 0.89 | 1.99% |
| 2025-10-22 | 9.61 | 9.71 | 9.53 | 9.65 | +0.42% | 0.64 | 1.45% |
| 2025-10-21 | 9.37 | 9.69 | 9.22 | 9.61 | +2.78% | 0.90 | 2.05% |
| 2025-10-20 | 9.34 | 9.45 | 9.28 | 9.35 | +1.41% | 0.62 | 1.45% |
| 2025-10-17 | 9.46 | 9.51 | 9.22 | 9.22 | -2.64% | 0.78 | 1.82% |
| 2025-10-16 | 9.66 | 9.70 | 9.45 | 9.47 | -1.76% | 1.22 | 2.77% |
| 2025-10-15 | 9.77 | 10.19 | 9.52 | 9.64 | +0.21% | 1.61 | 3.61% |
| 2025-10-14 | 9.93 | 9.96 | 9.60 | 9.62 | -2.93% | 1.82 | 4.07% |
| 2025-10-13 | 9.78 | 9.99 | 9.57 | 9.91 | -1.59% | 1.27 | 2.81% |
| 2025-10-10 | 10.11 | 10.14 | 10.01 | 10.07 | -1.18% | 0.85 | 1.84% |
| 2025-10-09 | 10.01 | 10.20 | 9.94 | 10.19 | +2.21% | 1.08 | 2.33% |
| 2025-09-30 | 9.90 | 10.03 | 9.88 | 9.97 | +0.91% | 0.79 | 1.73% |
| 2025-09-29 | 9.82 | 9.88 | 9.67 | 9.88 | +0.51% | 0.67 | 1.49% |
| 2025-09-26 | 9.88 | 9.97 | 9.81 | 9.83 | -0.81% | 0.78 | 1.71% |
| 2025-09-25 | 9.76 | 10.10 | 9.76 | 9.91 | +1.23% | 1.32 | 2.89% |
| 2025-09-24 | 9.60 | 9.80 | 9.57 | 9.79 | +1.24% | 0.98 | 2.19% |
| 2025-09-23 | 9.78 | 9.80 | 9.48 | 9.67 | -1.43% | 1.06 | 2.41% |
| 2025-09-22 | 9.79 | 9.86 | 9.70 | 9.81 | +0.10% | 0.62 | 1.38% |
| 2025-09-19 | 9.83 | 9.92 | 9.76 | 9.80 | -0.51% | 0.84 | 1.85% |
| 2025-09-18 | 9.98 | 10.14 | 9.73 | 9.85 | -1.30% | 1.41 | 3.07% |