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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.19 | 6.19 | 5.92 | 5.97 | -4.17% | 7.00 | 5.14% |
| 2025-11-18 | 6.07 | 6.27 | 6.04 | 6.23 | +2.30% | 8.50 | 6.10% |
| 2025-11-17 | 6.01 | 6.14 | 5.99 | 6.09 | +1.33% | 4.13 | 3.00% |
| 2025-11-14 | 6.06 | 6.12 | 6.01 | 6.01 | -1.80% | 4.16 | 3.04% |
| 2025-11-13 | 6.10 | 6.14 | 6.04 | 6.12 | +0.49% | 3.87 | 2.81% |
| 2025-11-12 | 6.20 | 6.22 | 6.03 | 6.09 | -1.62% | 4.86 | 3.52% |
| 2025-11-11 | 6.28 | 6.30 | 6.16 | 6.19 | -1.75% | 5.42 | 3.87% |
| 2025-11-10 | 6.31 | 6.39 | 6.26 | 6.30 | +0.16% | 6.58 | 4.62% |
| 2025-11-07 | 6.47 | 6.47 | 6.26 | 6.29 | -3.08% | 8.48 | 5.93% |
| 2025-11-06 | 6.53 | 6.61 | 6.36 | 6.49 | -1.52% | 8.04 | 5.51% |
| 2025-11-05 | 6.50 | 6.71 | 6.44 | 6.59 | -0.60% | 10.17 | 6.81% |
| 2025-11-04 | 6.72 | 6.75 | 6.55 | 6.63 | -3.21% | 10.62 | 7.09% |
| 2025-11-03 | 6.64 | 6.91 | 6.49 | 6.85 | +3.01% | 17.87 | 11.85% |
| 2025-10-31 | 6.30 | 6.76 | 6.25 | 6.65 | +6.57% | 20.11 | 13.59% |
| 2025-10-30 | 6.30 | 6.39 | 6.21 | 6.24 | -1.42% | 5.16 | 3.63% |
| 2025-10-29 | 6.21 | 6.44 | 6.15 | 6.33 | +1.61% | 7.11 | 4.98% |
| 2025-10-28 | 6.24 | 6.42 | 6.20 | 6.23 | -0.16% | 6.78 | 4.76% |
| 2025-10-27 | 6.46 | 6.60 | 6.17 | 6.24 | -1.42% | 9.66 | 6.78% |
| 2025-10-24 | 6.32 | 6.40 | 6.27 | 6.33 | -0.47% | 8.85 | 6.20% |
| 2025-10-23 | 6.27 | 6.40 | 6.17 | 6.36 | +3.25% | 12.57 | 8.82% |