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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.23 | 6.34 | 6.16 | 6.21 | -0.48% | 10.13 | 7.18% |
| 2025-08-18 | 5.97 | 6.36 | 5.97 | 6.24 | +4.35% | 17.30 | 12.29% |
| 2025-08-15 | 5.86 | 5.98 | 5.85 | 5.98 | +1.87% | 5.41 | 4.04% |
| 2025-08-14 | 6.05 | 6.07 | 5.85 | 5.87 | -2.98% | 7.89 | 5.87% |
| 2025-08-13 | 6.12 | 6.14 | 6.02 | 6.05 | -1.31% | 8.67 | 6.32% |
| 2025-08-12 | 6.08 | 6.25 | 6.05 | 6.13 | +0.66% | 8.42 | 6.04% |
| 2025-08-11 | 6.08 | 6.15 | 6.03 | 6.09 | +0.83% | 6.77 | 4.92% |
| 2025-08-08 | 6.18 | 6.22 | 6.03 | 6.04 | -2.11% | 7.75 | 5.63% |
| 2025-08-07 | 6.26 | 6.29 | 6.15 | 6.17 | -2.83% | 11.27 | 8.04% |
| 2025-08-06 | 5.98 | 6.37 | 5.92 | 6.35 | +5.31% | 18.42 | 13.25% |
| 2025-08-05 | 6.11 | 6.15 | 5.95 | 6.03 | -1.95% | 13.07 | 9.60% |
| 2025-08-04 | 6.36 | 6.47 | 6.11 | 6.15 | +0.65% | 22.08 | 15.64% |
| 2025-08-01 | 5.87 | 6.20 | 5.68 | 6.11 | +6.45% | 20.35 | 15.19% |
| 2025-07-31 | 5.67 | 5.82 | 5.61 | 5.74 | +0.70% | 8.49 | 6.55% |
| 2025-07-30 | 5.65 | 5.78 | 5.63 | 5.70 | +0.53% | 6.58 | 5.10% |
| 2025-07-29 | 5.69 | 5.71 | 5.59 | 5.67 | -0.87% | 3.93 | 3.09% |
| 2025-07-28 | 5.74 | 5.77 | 5.69 | 5.72 | +0.18% | 4.42 | 3.42% |
| 2025-07-25 | 5.65 | 5.74 | 5.61 | 5.71 | +1.06% | 5.66 | 4.40% |
| 2025-07-24 | 5.53 | 5.65 | 5.52 | 5.65 | +2.36% | 4.39 | 3.47% |
| 2025-07-23 | 5.56 | 5.61 | 5.52 | 5.52 | -1.08% | 3.76 | 2.99% |