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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.96 | 10.04 | 9.90 | 9.98 | -0.10% | 0.82 | 1.79% |
| 2025-09-16 | 9.80 | 9.99 | 9.75 | 9.99 | +1.83% | 0.87 | 1.91% |
| 2025-09-15 | 9.96 | 10.00 | 9.74 | 9.81 | -1.51% | 1.14 | 2.52% |
| 2025-09-12 | 10.22 | 10.22 | 9.94 | 9.96 | -1.87% | 1.70 | 3.69% |
| 2025-09-11 | 9.80 | 10.19 | 9.57 | 10.15 | 0.00% | 1.85 | 4.03% |
| 2025-09-10 | 10.11 | 10.24 | 10.09 | 10.15 | +0.59% | 0.92 | 1.97% |
| 2025-09-09 | 10.23 | 10.24 | 10.05 | 10.09 | -1.27% | 1.08 | 2.33% |
| 2025-09-08 | 10.23 | 10.47 | 10.15 | 10.22 | +0.20% | 1.68 | 3.56% |
| 2025-09-05 | 10.10 | 10.20 | 9.99 | 10.20 | +1.49% | 1.01 | 2.17% |
| 2025-09-04 | 10.14 | 10.25 | 9.88 | 10.05 | -0.89% | 1.16 | 2.50% |
| 2025-09-03 | 10.37 | 10.42 | 10.10 | 10.14 | -1.46% | 1.20 | 2.55% |
| 2025-09-02 | 10.80 | 10.81 | 10.18 | 10.29 | -4.72% | 2.17 | 4.55% |
| 2025-09-01 | 11.08 | 11.10 | 10.75 | 10.80 | -2.35% | 2.01 | 4.02% |
| 2025-08-29 | 11.06 | 11.20 | 10.88 | 11.06 | -0.63% | 1.66 | 3.27% |
| 2025-08-28 | 11.36 | 11.44 | 10.60 | 11.13 | -2.02% | 2.82 | 5.57% |
| 2025-08-27 | 12.29 | 12.30 | 11.34 | 11.36 | -6.12% | 3.18 | 5.91% |
| 2025-08-26 | 11.81 | 12.22 | 11.74 | 12.10 | +2.37% | 1.97 | 3.56% |
| 2025-08-25 | 11.91 | 11.99 | 11.72 | 11.82 | -0.59% | 1.65 | 3.02% |
| 2025-08-22 | 11.80 | 11.92 | 11.75 | 11.89 | 0.00% | 1.16 | 2.13% |
| 2025-08-21 | 11.82 | 12.04 | 11.74 | 11.89 | +1.02% | 2.24 | 4.10% |