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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.80 | 5.84 | 5.48 | 5.54 | -6.42% | 8.60 | 6.72% |
| 2026-03-20 | 6.17 | 6.19 | 5.90 | 5.92 | -3.58% | 7.98 | 5.88% |
| 2026-03-19 | 6.16 | 6.21 | 6.11 | 6.14 | -1.92% | 6.36 | 4.57% |
| 2026-03-18 | 6.19 | 6.27 | 6.12 | 6.26 | +2.29% | 6.30 | 4.50% |
| 2026-03-17 | 6.28 | 6.31 | 6.10 | 6.12 | -3.01% | 6.91 | 4.92% |
| 2026-03-16 | 6.16 | 6.31 | 6.15 | 6.31 | +2.44% | 8.89 | 6.31% |
| 2026-03-13 | 6.34 | 6.36 | 6.13 | 6.16 | -2.99% | 9.66 | 6.87% |
| 2026-03-12 | 6.44 | 6.49 | 6.33 | 6.35 | -2.16% | 9.35 | 6.47% |
| 2026-03-11 | 6.51 | 6.55 | 6.42 | 6.49 | -0.46% | 9.89 | 6.76% |
| 2026-03-10 | 6.63 | 6.77 | 6.49 | 6.52 | -0.91% | 15.71 | 10.53% |
| 2026-03-09 | 6.31 | 6.61 | 6.28 | 6.58 | +1.39% | 13.30 | 9.12% |
| 2026-03-06 | 6.44 | 6.63 | 6.37 | 6.49 | +0.78% | 13.89 | 9.43% |
| 2026-03-05 | 6.74 | 6.78 | 6.40 | 6.44 | +1.90% | 16.36 | 11.10% |
| 2026-03-04 | 6.28 | 6.47 | 6.28 | 6.32 | -0.63% | 11.27 | 7.85% |
| 2026-03-03 | 6.78 | 6.82 | 6.31 | 6.36 | -5.50% | 17.35 | 11.82% |
| 2026-03-02 | 6.95 | 7.05 | 6.70 | 6.73 | -6.01% | 24.76 | 16.06% |
| 2026-02-27 | 7.15 | 7.27 | 7.09 | 7.16 | +0.28% | 21.00 | 12.96% |
| 2026-02-26 | 7.25 | 7.28 | 7.09 | 7.14 | -1.38% | 22.30 | 13.77% |
| 2026-02-25 | 7.34 | 7.44 | 7.17 | 7.24 | -1.76% | 28.19 | 17.13% |
| 2026-02-24 | 8.01 | 8.15 | 7.30 | 7.37 | -7.88% | 42.40 | 24.93% |