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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.64 | 5.65 | 5.53 | 5.58 | -0.89% | 4.01 | 3.18% |
| 2025-07-21 | 5.62 | 5.67 | 5.59 | 5.63 | -0.18% | 4.01 | 3.15% |
| 2025-07-18 | 5.70 | 5.85 | 5.63 | 5.64 | +0.36% | 7.55 | 5.85% |
| 2025-07-17 | 5.56 | 5.62 | 5.52 | 5.62 | +0.54% | 3.92 | 3.10% |
| 2025-07-16 | 5.51 | 5.69 | 5.50 | 5.59 | +1.08% | 5.74 | 4.52% |
| 2025-07-15 | 5.50 | 5.55 | 5.42 | 5.53 | +0.55% | 4.02 | 3.24% |
| 2025-07-14 | 5.59 | 5.61 | 5.49 | 5.50 | -1.96% | 4.10 | 3.29% |
| 2025-07-11 | 5.61 | 5.64 | 5.53 | 5.61 | +0.36% | 4.49 | 3.55% |
| 2025-07-10 | 5.57 | 5.65 | 5.54 | 5.59 | +0.54% | 4.79 | 3.79% |
| 2025-07-09 | 5.47 | 5.67 | 5.46 | 5.56 | +1.65% | 7.70 | 6.11% |
| 2025-07-08 | 5.37 | 5.47 | 5.35 | 5.47 | +1.67% | 3.81 | 3.10% |
| 2025-07-07 | 5.37 | 5.43 | 5.36 | 5.38 | -0.19% | 2.24 | 1.84% |
| 2025-07-04 | 5.42 | 5.45 | 5.35 | 5.39 | -0.74% | 3.22 | 2.64% |
| 2025-07-03 | 5.40 | 5.47 | 5.39 | 5.43 | +0.56% | 2.77 | 2.26% |
| 2025-07-02 | 5.42 | 5.47 | 5.36 | 5.40 | -0.92% | 3.11 | 2.55% |
| 2025-07-01 | 5.50 | 5.51 | 5.41 | 5.45 | -1.09% | 3.39 | 2.75% |
| 2025-06-30 | 5.42 | 5.54 | 5.39 | 5.51 | +1.85% | 4.95 | 3.99% |
| 2025-06-27 | 5.45 | 5.48 | 5.39 | 5.41 | 0.00% | 3.47 | 2.83% |
| 2025-06-26 | 5.44 | 5.48 | 5.39 | 5.41 | -0.73% | 3.62 | 2.95% |
| 2025-06-25 | 5.40 | 5.45 | 5.34 | 5.45 | +1.11% | 4.09 | 3.35% |