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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.05 | 6.08 | 5.97 | 6.04 | -0.17% | 6.11 | 4.49% |
| 2025-09-15 | 5.71 | 6.25 | 5.69 | 6.05 | +5.95% | 13.27 | 9.78% |
| 2025-09-12 | 5.72 | 5.79 | 5.69 | 5.71 | -0.52% | 3.78 | 2.92% |
| 2025-09-11 | 5.65 | 5.74 | 5.54 | 5.74 | +1.06% | 4.48 | 3.51% |
| 2025-09-10 | 5.58 | 5.73 | 5.58 | 5.68 | +1.25% | 3.66 | 2.85% |
| 2025-09-09 | 5.69 | 5.71 | 5.56 | 5.61 | -2.09% | 3.58 | 2.81% |
| 2025-09-08 | 5.72 | 5.75 | 5.63 | 5.73 | +0.17% | 4.04 | 3.14% |
| 2025-09-05 | 5.61 | 5.72 | 5.55 | 5.72 | +2.14% | 3.71 | 2.91% |
| 2025-09-04 | 5.70 | 5.76 | 5.51 | 5.60 | -1.23% | 4.64 | 3.63% |
| 2025-09-03 | 5.83 | 5.87 | 5.65 | 5.67 | -2.74% | 4.68 | 3.60% |
| 2025-09-02 | 6.07 | 6.07 | 5.77 | 5.83 | -4.27% | 7.68 | 5.79% |
| 2025-09-01 | 6.12 | 6.21 | 6.02 | 6.09 | -0.16% | 6.69 | 4.87% |
| 2025-08-29 | 6.33 | 6.38 | 6.09 | 6.10 | -4.24% | 9.45 | 6.76% |
| 2025-08-28 | 6.37 | 6.40 | 6.17 | 6.37 | -1.24% | 12.61 | 8.86% |
| 2025-08-27 | 6.51 | 6.68 | 6.42 | 6.45 | -0.46% | 17.14 | 11.55% |
| 2025-08-26 | 6.34 | 6.54 | 6.30 | 6.48 | +1.25% | 13.84 | 9.50% |
| 2025-08-25 | 6.22 | 6.40 | 6.19 | 6.40 | +3.73% | 14.59 | 10.23% |
| 2025-08-22 | 6.09 | 6.17 | 6.08 | 6.17 | +1.15% | 6.75 | 4.87% |
| 2025-08-21 | 6.14 | 6.19 | 6.05 | 6.10 | -1.61% | 7.33 | 5.31% |
| 2025-08-20 | 6.17 | 6.20 | 6.08 | 6.20 | -0.16% | 7.40 | 5.33% |