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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 32.99 | 33.19 | 32.54 | 32.61 | -1.18% | 7.91 | 3.32% |
| 2025-08-18 | 32.90 | 33.48 | 32.59 | 33.00 | +0.64% | 10.36 | 4.31% |
| 2025-08-15 | 31.77 | 32.92 | 31.77 | 32.79 | +2.69% | 8.47 | 3.60% |
| 2025-08-14 | 32.59 | 33.86 | 31.70 | 31.93 | -2.21% | 12.74 | 5.33% |
| 2025-08-13 | 32.48 | 32.76 | 32.23 | 32.65 | +0.03% | 9.05 | 3.83% |
| 2025-08-12 | 31.50 | 32.84 | 31.21 | 32.64 | +3.23% | 12.88 | 5.51% |
| 2025-08-11 | 31.21 | 31.67 | 31.21 | 31.62 | +0.76% | 5.69 | 2.49% |
| 2025-08-08 | 31.80 | 32.00 | 31.36 | 31.38 | -2.09% | 8.30 | 3.62% |
| 2025-08-07 | 30.70 | 32.85 | 30.59 | 32.05 | +3.96% | 16.45 | 7.12% |
| 2025-08-06 | 30.00 | 30.88 | 29.85 | 30.83 | +2.56% | 6.29 | 2.84% |
| 2025-08-05 | 30.02 | 30.14 | 29.80 | 30.06 | +0.13% | 3.09 | 1.42% |
| 2025-08-04 | 29.77 | 30.02 | 29.56 | 30.02 | +0.27% | 2.91 | 1.34% |
| 2025-08-01 | 29.80 | 30.83 | 29.73 | 29.94 | +0.30% | 4.31 | 1.97% |
| 2025-07-31 | 30.30 | 30.69 | 29.71 | 29.85 | -2.20% | 5.75 | 2.62% |
| 2025-07-30 | 30.43 | 31.13 | 30.16 | 30.52 | +0.33% | 6.43 | 2.89% |
| 2025-07-29 | 30.26 | 30.65 | 30.11 | 30.42 | +0.26% | 4.01 | 1.82% |
| 2025-07-28 | 30.59 | 30.76 | 30.25 | 30.34 | -0.65% | 3.92 | 1.78% |
| 2025-07-25 | 30.37 | 30.60 | 29.97 | 30.54 | +1.03% | 5.27 | 2.40% |
| 2025-07-24 | 29.80 | 30.35 | 29.78 | 30.23 | +1.21% | 4.67 | 2.13% |
| 2025-07-23 | 29.72 | 30.20 | 29.65 | 29.87 | -0.03% | 4.74 | 2.18% |