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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.55 | 6.63 | 6.16 | 6.29 | -5.13% | 12.43 | 8.71% |
| 2026-01-15 | 6.68 | 6.88 | 6.53 | 6.63 | -2.93% | 13.96 | 9.28% |
| 2026-01-14 | 6.61 | 7.11 | 6.61 | 6.83 | +2.86% | 27.58 | 17.73% |
| 2026-01-13 | 6.81 | 7.00 | 6.61 | 6.64 | -0.75% | 29.96 | 19.46% |
| 2026-01-12 | 6.18 | 6.76 | 6.13 | 6.69 | +10.58% | 23.12 | 15.73% |
| 2026-01-09 | 5.68 | 6.06 | 5.65 | 6.05 | +6.33% | 9.74 | 7.29% |
| 2026-01-08 | 5.61 | 5.77 | 5.60 | 5.69 | +1.07% | 3.93 | 3.06% |
| 2026-01-07 | 5.66 | 5.74 | 5.59 | 5.63 | -0.88% | 3.80 | 2.97% |
| 2026-01-06 | 5.64 | 5.69 | 5.61 | 5.68 | 0.00% | 4.51 | 3.53% |
| 2026-01-05 | 5.52 | 5.75 | 5.49 | 5.68 | +2.90% | 5.68 | 4.46% |
| 2025-12-31 | 5.40 | 5.60 | 5.39 | 5.52 | +1.66% | 4.88 | 3.92% |
| 2025-12-30 | 5.31 | 5.45 | 5.31 | 5.43 | +2.07% | 2.77 | 2.27% |
| 2025-12-29 | 5.39 | 5.41 | 5.32 | 5.32 | -0.75% | 1.67 | 1.38% |
| 2025-12-26 | 5.28 | 5.42 | 5.27 | 5.36 | +1.32% | 3.03 | 2.49% |
| 2025-12-25 | 5.18 | 5.31 | 5.17 | 5.29 | +1.93% | 2.47 | 2.09% |
| 2025-12-24 | 5.18 | 5.21 | 5.14 | 5.19 | +0.19% | 1.84 | 1.57% |
| 2025-12-23 | 5.20 | 5.20 | 5.15 | 5.18 | -0.38% | 1.44 | 1.23% |
| 2025-12-22 | 5.22 | 5.23 | 5.19 | 5.20 | -0.38% | 1.93 | 1.64% |
| 2025-12-19 | 5.16 | 5.25 | 5.12 | 5.22 | +1.16% | 2.05 | 1.75% |
| 2025-12-18 | 5.12 | 5.19 | 5.09 | 5.16 | +0.39% | 2.33 | 2.00% |