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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.11 | 5.15 | 5.03 | 5.14 | +0.78% | 2.40 | 2.08% |
| 2025-12-16 | 5.25 | 5.25 | 5.08 | 5.10 | -2.49% | 2.91 | 2.51% |
| 2025-12-15 | 5.37 | 5.37 | 5.22 | 5.23 | -2.97% | 2.41 | 2.03% |
| 2025-12-12 | 5.41 | 5.44 | 5.37 | 5.39 | 0.00% | 2.76 | 2.26% |
| 2025-12-11 | 5.48 | 5.50 | 5.38 | 5.39 | -2.00% | 2.35 | 1.92% |
| 2025-12-10 | 5.43 | 5.50 | 5.38 | 5.50 | +1.29% | 2.54 | 2.07% |
| 2025-12-09 | 5.46 | 5.55 | 5.42 | 5.43 | -0.73% | 2.47 | 1.99% |
| 2025-12-08 | 5.49 | 5.54 | 5.46 | 5.47 | -0.36% | 2.87 | 2.30% |
| 2025-12-05 | 5.43 | 5.49 | 5.38 | 5.49 | +1.10% | 2.40 | 1.95% |
| 2025-12-04 | 5.48 | 5.52 | 5.37 | 5.43 | -1.45% | 2.89 | 2.36% |
| 2025-12-03 | 5.66 | 5.70 | 5.40 | 5.51 | -5.00% | 7.32 | 5.85% |
| 2025-12-02 | 5.90 | 5.92 | 5.78 | 5.80 | -2.03% | 3.36 | 2.56% |
| 2025-12-01 | 5.95 | 5.98 | 5.89 | 5.92 | -0.50% | 3.42 | 2.55% |
| 2025-11-28 | 5.87 | 5.97 | 5.83 | 5.95 | +1.71% | 3.65 | 2.74% |
| 2025-11-27 | 6.01 | 6.05 | 5.84 | 5.85 | -2.82% | 5.44 | 4.07% |
| 2025-11-26 | 6.07 | 6.20 | 6.00 | 6.02 | -1.47% | 4.82 | 3.51% |
| 2025-11-25 | 6.07 | 6.22 | 6.05 | 6.11 | +0.49% | 8.00 | 5.76% |
| 2025-11-24 | 5.92 | 6.14 | 5.78 | 6.08 | +3.23% | 6.80 | 5.03% |
| 2025-11-21 | 5.84 | 6.00 | 5.79 | 5.89 | -0.34% | 5.28 | 3.96% |
| 2025-11-20 | 5.99 | 6.05 | 5.90 | 5.91 | -1.00% | 2.98 | 2.21% |