捷捷微电 sz.300623
33.65
+3.38%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 32.56 | 34.20 | 32.23 | 33.65 | +3.38% | 13.21 | 5.14% |
| 2026-05-21 | 34.20 | 34.92 | 32.36 | 32.55 | -4.21% | 16.45 | 6.33% |
| 2026-05-20 | 32.68 | 35.96 | 32.58 | 33.98 | +3.47% | 20.93 | 7.86% |
| 2026-05-19 | 31.98 | 32.96 | 31.90 | 32.84 | +4.52% | 13.69 | 5.51% |
| 2026-05-18 | 30.85 | 31.76 | 30.68 | 31.42 | +1.45% | 8.57 | 3.56% |
| 2026-05-15 | 31.88 | 32.41 | 30.72 | 30.97 | -1.71% | 12.50 | 5.14% |
| 2026-05-14 | 32.96 | 32.96 | 31.50 | 31.51 | -3.28% | 11.19 | 4.54% |
| 2026-05-13 | 30.78 | 32.73 | 30.70 | 32.58 | +4.09% | 14.16 | 5.80% |
| 2026-05-12 | 30.65 | 31.48 | 30.13 | 31.30 | +1.69% | 11.56 | 4.86% |
| 2026-05-11 | 30.50 | 30.99 | 30.25 | 30.78 | +2.16% | 10.76 | 4.56% |
| 2026-05-08 | 29.55 | 30.28 | 29.08 | 30.13 | +1.07% | 9.80 | 4.30% |
| 2026-05-07 | 29.60 | 29.91 | 29.30 | 29.81 | +1.19% | 6.62 | 2.91% |
| 2026-05-06 | 29.69 | 30.10 | 29.36 | 29.46 | +1.76% | 8.74 | 3.83% |
| 2026-04-30 | 28.69 | 29.09 | 28.50 | 28.95 | +1.44% | 5.83 | 2.63% |
| 2026-04-29 | 28.51 | 28.70 | 28.16 | 28.54 | -0.70% | 4.39 | 2.01% |
| 2026-04-28 | 29.20 | 29.37 | 28.52 | 28.74 | -1.94% | 5.28 | 2.38% |
| 2026-04-27 | 28.30 | 29.40 | 27.93 | 29.31 | +4.08% | 8.77 | 3.95% |
| 2026-04-24 | 28.06 | 28.90 | 28.05 | 28.16 | +1.26% | 6.78 | 3.10% |
| 2026-04-23 | 28.48 | 28.78 | 27.64 | 27.81 | -1.97% | 5.42 | 2.51% |
| 2026-04-22 | 28.28 | 28.59 | 27.55 | 28.37 | -2.04% | 7.84 | 3.62% |