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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 27.51 | 28.37 | 27.37 | 28.35 | +3.71% | 4.86 | 2.37% |
| 2025-06-23 | 26.52 | 27.43 | 26.49 | 27.33 | +1.55% | 2.61 | 1.32% |
| 2025-06-20 | 27.04 | 27.73 | 26.87 | 26.91 | -0.48% | 2.49 | 1.25% |
| 2025-06-19 | 27.14 | 27.75 | 26.95 | 27.04 | -0.69% | 3.24 | 1.62% |
| 2025-06-18 | 26.93 | 27.32 | 26.84 | 27.23 | +0.81% | 2.21 | 1.12% |
| 2025-06-17 | 27.26 | 27.36 | 26.82 | 27.01 | -0.88% | 2.35 | 1.19% |
| 2025-06-16 | 26.85 | 27.36 | 26.69 | 27.25 | +0.77% | 2.74 | 1.41% |
| 2025-06-13 | 27.39 | 27.76 | 26.59 | 27.04 | -2.34% | 6.11 | 3.16% |
| 2025-06-12 | 27.60 | 28.29 | 27.44 | 27.69 | -0.18% | 3.21 | 1.61% |
| 2025-06-11 | 27.49 | 28.01 | 27.49 | 27.74 | +0.87% | 2.24 | 1.13% |
| 2025-06-10 | 28.14 | 28.29 | 27.22 | 27.50 | -2.47% | 3.06 | 1.55% |
| 2025-06-09 | 28.06 | 28.51 | 28.06 | 28.20 | +0.50% | 2.15 | 1.06% |
| 2025-06-06 | 28.43 | 28.48 | 28.01 | 28.06 | -1.30% | 2.41 | 1.20% |
| 2025-06-05 | 27.85 | 28.51 | 27.74 | 28.43 | +2.07% | 3.51 | 1.74% |
| 2025-06-04 | 27.90 | 28.08 | 27.66 | 27.85 | -0.04% | 3.15 | 1.58% |
| 2025-06-03 | 28.47 | 28.84 | 27.75 | 27.86 | -3.01% | 4.40 | 2.17% |
| 2025-05-30 | 29.05 | 29.14 | 28.68 | 28.73 | -1.97% | 1.88 | 0.91% |
| 2025-05-29 | 28.37 | 29.33 | 28.37 | 29.30 | +3.01% | 2.77 | 1.33% |
| 2025-05-28 | 28.64 | 28.87 | 28.38 | 28.45 | -1.00% | 1.70 | 0.83% |
| 2025-05-27 | 29.11 | 29.11 | 28.67 | 28.74 | -1.60% | 1.99 | 0.96% |