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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.11 | 5.24 | 5.11 | 5.22 | +1.75% | 2.45 | 2.08% |
| 2025-05-23 | 5.23 | 5.28 | 5.13 | 5.13 | -2.47% | 3.28 | 2.79% |
| 2025-05-22 | 5.22 | 5.32 | 5.17 | 5.26 | +0.38% | 3.61 | 3.03% |
| 2025-05-21 | 5.29 | 5.31 | 5.24 | 5.24 | -1.69% | 2.25 | 1.89% |
| 2025-05-20 | 5.22 | 5.35 | 5.20 | 5.33 | +1.72% | 3.38 | 2.83% |
| 2025-05-19 | 5.20 | 5.27 | 5.14 | 5.24 | +0.38% | 2.42 | 2.06% |
| 2025-05-16 | 5.20 | 5.27 | 5.18 | 5.22 | -0.19% | 2.11 | 1.78% |
| 2025-05-15 | 5.34 | 5.34 | 5.21 | 5.23 | -2.24% | 3.07 | 2.59% |
| 2025-05-14 | 5.36 | 5.41 | 5.28 | 5.35 | -0.37% | 3.64 | 3.02% |
| 2025-05-13 | 5.47 | 5.49 | 5.36 | 5.37 | -0.56% | 3.10 | 2.54% |
| 2025-05-12 | 5.39 | 5.43 | 5.36 | 5.40 | +0.93% | 2.79 | 2.29% |
| 2025-05-09 | 5.46 | 5.47 | 5.32 | 5.35 | -2.55% | 4.19 | 3.45% |
| 2025-05-08 | 5.39 | 5.53 | 5.36 | 5.49 | +1.48% | 4.22 | 3.41% |
| 2025-05-07 | 5.52 | 5.56 | 5.34 | 5.41 | -1.10% | 4.62 | 3.77% |
| 2025-05-06 | 5.32 | 5.47 | 5.31 | 5.47 | +3.40% | 4.50 | 3.68% |