捷成股份 sz.300182
5.57
-0.18%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.62 | 5.64 | 5.49 | 5.57 | -0.18% | 4.82 | 3.85% |
| 2026-05-21 | 5.82 | 5.89 | 5.56 | 5.58 | -3.96% | 6.82 | 5.26% |
| 2026-05-20 | 5.96 | 5.97 | 5.78 | 5.81 | -3.65% | 6.89 | 5.22% |
| 2026-05-19 | 5.83 | 6.10 | 5.83 | 6.03 | +3.61% | 9.40 | 6.94% |
| 2026-05-18 | 5.76 | 5.89 | 5.74 | 5.82 | +1.04% | 5.14 | 3.92% |
| 2026-05-15 | 5.81 | 5.98 | 5.72 | 5.76 | -0.69% | 6.85 | 5.18% |
| 2026-05-14 | 6.10 | 6.18 | 5.80 | 5.80 | -4.45% | 8.41 | 6.27% |
| 2026-05-13 | 5.95 | 6.11 | 5.94 | 6.07 | +1.34% | 7.09 | 5.19% |
| 2026-05-12 | 6.03 | 6.07 | 5.92 | 5.99 | -0.66% | 7.72 | 5.69% |
| 2026-05-11 | 6.05 | 6.13 | 5.99 | 6.03 | -0.17% | 7.32 | 5.37% |
| 2026-05-08 | 6.14 | 6.16 | 6.01 | 6.04 | -0.49% | 9.99 | 7.28% |
| 2026-05-07 | 5.82 | 6.11 | 5.80 | 6.07 | +4.12% | 11.94 | 8.87% |
| 2026-05-06 | 5.67 | 5.90 | 5.67 | 5.83 | +4.11% | 9.58 | 7.29% |
| 2026-04-30 | 5.63 | 5.68 | 5.57 | 5.60 | -0.89% | 4.27 | 3.38% |
| 2026-04-29 | 5.57 | 5.70 | 5.56 | 5.65 | +1.62% | 5.25 | 4.12% |
| 2026-04-28 | 5.70 | 5.73 | 5.53 | 5.56 | -2.97% | 6.73 | 5.31% |
| 2026-04-27 | 5.61 | 5.77 | 5.59 | 5.73 | +1.78% | 6.37 | 4.93% |
| 2026-04-24 | 5.75 | 5.76 | 5.53 | 5.63 | -3.26% | 7.78 | 6.12% |
| 2026-04-23 | 5.78 | 5.92 | 5.71 | 5.82 | +0.34% | 10.14 | 7.72% |
| 2026-04-22 | 5.83 | 5.83 | 5.71 | 5.80 | -1.19% | 5.26 | 4.04% |