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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.29 | 5.42 | 5.28 | 5.39 | +2.47% | 4.08 | 3.36% |
| 2025-06-23 | 5.16 | 5.27 | 5.13 | 5.26 | +1.74% | 2.64 | 2.23% |
| 2025-06-20 | 5.35 | 5.39 | 5.17 | 5.17 | -3.54% | 3.86 | 3.27% |
| 2025-06-19 | 5.34 | 5.42 | 5.26 | 5.36 | +0.19% | 4.57 | 3.78% |
| 2025-06-18 | 5.38 | 5.41 | 5.30 | 5.35 | -1.11% | 3.03 | 2.51% |
| 2025-06-17 | 5.49 | 5.51 | 5.38 | 5.41 | -1.28% | 4.24 | 3.45% |
| 2025-06-16 | 5.27 | 5.58 | 5.27 | 5.48 | +3.40% | 5.99 | 4.87% |
| 2025-06-13 | 5.47 | 5.48 | 5.27 | 5.30 | -3.46% | 5.47 | 4.54% |
| 2025-06-12 | 5.39 | 5.53 | 5.36 | 5.49 | +1.48% | 6.10 | 4.93% |
| 2025-06-11 | 5.34 | 5.44 | 5.32 | 5.41 | +0.56% | 3.68 | 3.01% |
| 2025-06-10 | 5.36 | 5.39 | 5.24 | 5.38 | +0.19% | 3.95 | 3.28% |
| 2025-06-09 | 5.28 | 5.41 | 5.28 | 5.37 | +1.90% | 3.53 | 2.92% |
| 2025-06-06 | 5.32 | 5.35 | 5.25 | 5.27 | -0.94% | 2.52 | 2.11% |
| 2025-06-05 | 5.28 | 5.35 | 5.24 | 5.32 | +0.95% | 3.29 | 2.74% |
| 2025-06-04 | 5.24 | 5.29 | 5.23 | 5.27 | +0.57% | 2.15 | 1.81% |
| 2025-06-03 | 5.16 | 5.32 | 5.14 | 5.24 | +1.55% | 3.28 | 2.75% |
| 2025-05-30 | 5.26 | 5.29 | 5.15 | 5.16 | -2.46% | 2.91 | 2.48% |
| 2025-05-29 | 5.16 | 5.29 | 5.12 | 5.29 | +2.52% | 4.37 | 3.69% |
| 2025-05-28 | 5.18 | 5.22 | 5.14 | 5.16 | -0.77% | 2.32 | 1.99% |
| 2025-05-27 | 5.20 | 5.23 | 5.14 | 5.20 | -0.38% | 2.52 | 2.15% |