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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 28.88 | 29.30 | 28.87 | 29.20 | +1.07% | 1.94 | 0.93% |
| 2025-05-23 | 29.62 | 29.79 | 28.88 | 28.89 | -2.48% | 2.99 | 1.42% |
| 2025-05-22 | 29.70 | 30.27 | 29.59 | 29.63 | -0.40% | 3.10 | 1.45% |
| 2025-05-21 | 29.94 | 30.07 | 29.60 | 29.75 | -1.06% | 2.34 | 1.10% |
| 2025-05-20 | 29.43 | 30.08 | 29.26 | 30.07 | +2.51% | 3.20 | 1.50% |
| 2025-05-19 | 29.28 | 29.46 | 28.95 | 29.33 | +0.68% | 1.76 | 0.84% |
| 2025-05-16 | 29.42 | 29.59 | 29.12 | 29.13 | -0.85% | 1.98 | 0.94% |
| 2025-05-15 | 30.03 | 30.04 | 29.36 | 29.38 | -2.35% | 2.39 | 1.13% |
| 2025-05-14 | 29.90 | 30.44 | 29.73 | 30.09 | +0.63% | 2.82 | 1.31% |
| 2025-05-13 | 30.77 | 30.81 | 29.86 | 29.90 | -1.67% | 3.27 | 1.51% |
| 2025-05-12 | 29.84 | 30.62 | 29.73 | 30.41 | +2.96% | 4.04 | 1.87% |
| 2025-05-09 | 30.06 | 30.30 | 29.36 | 29.53 | -2.24% | 2.93 | 1.38% |
| 2025-05-08 | 29.86 | 30.34 | 29.84 | 30.21 | +0.70% | 2.99 | 1.39% |
| 2025-05-07 | 30.45 | 30.74 | 29.69 | 30.00 | 0.00% | 4.15 | 1.93% |
| 2025-05-06 | 29.43 | 30.00 | 29.26 | 30.00 | +2.97% | 4.12 | 1.94% |