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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.91 | 6.27 | 5.91 | 6.16 | +3.70% | 8.87 | 6.37% |
| 2025-10-21 | 5.93 | 6.05 | 5.88 | 5.94 | +0.17% | 4.74 | 3.53% |
| 2025-10-20 | 5.88 | 6.01 | 5.86 | 5.93 | +2.24% | 2.88 | 2.15% |
| 2025-10-17 | 6.04 | 6.05 | 5.79 | 5.80 | -3.97% | 4.04 | 3.04% |
| 2025-10-16 | 6.15 | 6.18 | 6.01 | 6.04 | -2.27% | 3.62 | 2.63% |
| 2025-10-15 | 6.07 | 6.22 | 6.05 | 6.18 | +2.66% | 6.03 | 4.34% |
| 2025-10-14 | 6.15 | 6.19 | 5.94 | 6.02 | -0.99% | 6.50 | 4.76% |
| 2025-10-13 | 5.95 | 6.14 | 5.88 | 6.08 | -1.46% | 4.60 | 3.36% |
| 2025-10-10 | 6.20 | 6.28 | 6.12 | 6.17 | -2.37% | 6.43 | 4.61% |
| 2025-10-09 | 6.37 | 6.50 | 6.16 | 6.32 | +4.46% | 14.51 | 10.15% |
| 2025-09-30 | 6.15 | 6.17 | 6.02 | 6.05 | +0.67% | 5.00 | 3.65% |
| 2025-09-29 | 5.80 | 6.03 | 5.68 | 6.01 | +4.16% | 6.93 | 5.18% |
| 2025-09-26 | 5.76 | 5.84 | 5.66 | 5.77 | -0.35% | 3.90 | 3.01% |
| 2025-09-25 | 5.72 | 5.87 | 5.69 | 5.79 | +1.40% | 4.91 | 3.75% |
| 2025-09-24 | 5.62 | 5.73 | 5.61 | 5.71 | +0.88% | 3.51 | 2.73% |
| 2025-09-23 | 5.84 | 5.84 | 5.53 | 5.66 | -3.58% | 5.17 | 4.04% |
| 2025-09-22 | 5.85 | 5.88 | 5.77 | 5.87 | -0.34% | 3.83 | 2.91% |
| 2025-09-19 | 5.90 | 5.96 | 5.82 | 5.89 | +0.17% | 4.18 | 3.14% |
| 2025-09-18 | 6.08 | 6.11 | 5.82 | 5.88 | -3.61% | 6.42 | 4.76% |
| 2025-09-17 | 6.02 | 6.14 | 5.96 | 6.10 | +0.99% | 5.69 | 4.16% |