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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.90 | 5.95 | 5.82 | 5.87 | -1.01% | 5.92 | 4.46% |
| 2026-04-20 | 5.75 | 5.96 | 5.72 | 5.93 | +2.77% | 8.20 | 6.18% |
| 2026-04-17 | 5.76 | 5.83 | 5.67 | 5.77 | -0.86% | 6.24 | 4.82% |
| 2026-04-16 | 5.70 | 5.85 | 5.70 | 5.82 | +2.83% | 6.95 | 5.31% |
| 2026-04-15 | 5.84 | 5.85 | 5.62 | 5.66 | -2.92% | 6.60 | 5.12% |
| 2026-04-14 | 5.80 | 5.86 | 5.74 | 5.83 | +1.75% | 5.93 | 4.52% |
| 2026-04-13 | 5.74 | 5.78 | 5.65 | 5.73 | -3.21% | 8.44 | 6.53% |
| 2026-04-10 | 5.93 | 6.02 | 5.86 | 5.92 | +1.02% | 8.34 | 6.20% |
| 2026-04-09 | 5.81 | 5.94 | 5.79 | 5.86 | -1.68% | 8.31 | 6.28% |
| 2026-04-08 | 5.62 | 6.00 | 5.61 | 5.96 | +8.36% | 14.02 | 10.61% |
| 2026-04-07 | 5.39 | 5.54 | 5.38 | 5.50 | +2.23% | 3.69 | 2.99% |
| 2026-04-03 | 5.59 | 5.62 | 5.38 | 5.38 | -3.58% | 4.45 | 3.61% |
| 2026-04-02 | 5.75 | 5.76 | 5.56 | 5.58 | -3.46% | 4.90 | 3.85% |
| 2026-04-01 | 5.80 | 5.83 | 5.73 | 5.78 | +1.40% | 4.75 | 3.65% |
| 2026-03-31 | 5.73 | 5.84 | 5.69 | 5.70 | -0.70% | 5.09 | 3.91% |
| 2026-03-30 | 5.62 | 5.75 | 5.56 | 5.74 | +0.35% | 4.70 | 3.67% |
| 2026-03-27 | 5.54 | 5.77 | 5.52 | 5.72 | +1.96% | 5.06 | 3.94% |
| 2026-03-26 | 5.71 | 5.77 | 5.57 | 5.61 | -2.43% | 5.35 | 4.19% |
| 2026-03-25 | 5.67 | 5.80 | 5.66 | 5.75 | +1.77% | 6.60 | 5.08% |
| 2026-03-24 | 5.67 | 5.70 | 5.53 | 5.65 | +1.99% | 6.23 | 4.93% |