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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 29.65 | 30.17 | 29.51 | 29.88 | +0.64% | 4.36 | 2.01% |
| 2025-07-21 | 29.50 | 29.78 | 29.47 | 29.69 | +0.03% | 2.76 | 1.28% |
| 2025-07-18 | 29.90 | 30.15 | 29.47 | 29.68 | -0.13% | 3.17 | 1.47% |
| 2025-07-17 | 29.28 | 29.82 | 29.07 | 29.72 | +1.50% | 3.77 | 1.76% |
| 2025-07-16 | 29.39 | 29.90 | 29.20 | 29.28 | +0.03% | 3.49 | 1.63% |
| 2025-07-15 | 29.40 | 29.72 | 29.06 | 29.27 | -0.48% | 2.83 | 1.33% |
| 2025-07-14 | 29.68 | 29.78 | 29.36 | 29.41 | -0.88% | 2.39 | 1.12% |
| 2025-07-11 | 29.06 | 29.95 | 28.82 | 29.67 | +1.89% | 4.43 | 2.06% |
| 2025-07-10 | 29.01 | 29.29 | 28.91 | 29.12 | +0.10% | 2.01 | 0.95% |
| 2025-07-09 | 29.38 | 29.47 | 29.02 | 29.09 | -1.02% | 2.40 | 1.13% |
| 2025-07-08 | 28.98 | 29.44 | 28.98 | 29.39 | +1.66% | 2.91 | 1.37% |
| 2025-07-07 | 28.93 | 29.17 | 28.73 | 28.91 | -0.41% | 1.96 | 0.93% |
| 2025-07-04 | 29.47 | 29.55 | 28.92 | 29.03 | -1.49% | 3.30 | 1.56% |
| 2025-07-03 | 29.60 | 29.75 | 29.23 | 29.47 | -0.24% | 3.25 | 1.52% |
| 2025-07-02 | 29.89 | 29.93 | 29.27 | 29.54 | -2.15% | 5.26 | 2.45% |
| 2025-07-01 | 29.70 | 31.48 | 29.68 | 30.19 | +1.31% | 9.38 | 4.23% |
| 2025-06-30 | 29.65 | 30.15 | 29.60 | 29.80 | +0.81% | 4.21 | 1.95% |
| 2025-06-27 | 29.74 | 29.98 | 29.45 | 29.56 | +0.03% | 4.71 | 2.18% |
| 2025-06-26 | 29.91 | 30.10 | 29.38 | 29.55 | -0.74% | 7.25 | 3.36% |
| 2025-06-25 | 28.46 | 29.85 | 28.26 | 29.77 | +5.02% | 9.35 | 4.39% |