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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.73 | 8.95 | 7.85 | 8.00 | -10.61% | 71.16 | 38.20% |
| 2026-02-12 | 8.71 | 9.01 | 8.51 | 8.95 | +1.13% | 80.20 | 40.28% |
| 2026-02-11 | 9.46 | 9.46 | 8.30 | 8.85 | +4.73% | 106.72 | 53.49% |
| 2026-02-10 | 8.00 | 8.45 | 7.64 | 8.45 | +20.03% | 37.41 | 20.41% |
| 2026-02-09 | 6.43 | 7.04 | 6.32 | 7.04 | +19.93% | 35.94 | 23.48% |
| 2026-02-06 | 5.92 | 5.99 | 5.78 | 5.87 | -2.17% | 6.54 | 4.92% |
| 2026-02-05 | 5.92 | 6.09 | 5.89 | 6.00 | +0.67% | 6.60 | 4.86% |
| 2026-02-04 | 6.06 | 6.12 | 5.91 | 5.96 | -2.77% | 7.17 | 5.32% |
| 2026-02-03 | 6.02 | 6.14 | 5.99 | 6.13 | +3.37% | 7.44 | 5.41% |
| 2026-02-02 | 6.05 | 6.20 | 5.93 | 5.93 | -2.15% | 7.01 | 5.12% |
| 2026-01-30 | 6.06 | 6.18 | 5.96 | 6.06 | -0.66% | 8.19 | 5.96% |
| 2026-01-29 | 5.90 | 6.28 | 5.80 | 6.10 | +2.87% | 12.93 | 9.35% |
| 2026-01-28 | 5.94 | 6.06 | 5.91 | 5.93 | -0.67% | 5.30 | 3.93% |
| 2026-01-27 | 6.03 | 6.09 | 5.84 | 5.97 | -0.83% | 6.22 | 4.64% |
| 2026-01-26 | 6.20 | 6.25 | 5.93 | 6.02 | -2.59% | 8.33 | 6.10% |
| 2026-01-23 | 6.04 | 6.23 | 6.00 | 6.18 | +2.49% | 8.68 | 6.25% |
| 2026-01-22 | 6.02 | 6.13 | 5.98 | 6.03 | +0.33% | 6.64 | 4.86% |
| 2026-01-21 | 6.03 | 6.14 | 5.98 | 6.01 | -1.31% | 6.57 | 4.81% |
| 2026-01-20 | 6.22 | 6.34 | 6.03 | 6.09 | -1.62% | 7.66 | 5.53% |
| 2026-01-19 | 6.23 | 6.32 | 6.12 | 6.19 | -1.59% | 8.86 | 6.32% |