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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 29.25 | 29.39 | 28.56 | 28.96 | -1.43% | 4.13 | 1.87% |
| 2026-04-20 | 29.06 | 30.11 | 29.04 | 29.38 | +2.80% | 7.39 | 3.26% |
| 2026-04-17 | 28.54 | 28.91 | 28.41 | 28.58 | -0.10% | 4.24 | 1.93% |
| 2026-04-16 | 28.60 | 28.75 | 28.36 | 28.61 | +0.04% | 3.48 | 1.59% |
| 2026-04-15 | 28.87 | 29.31 | 28.50 | 28.60 | -0.35% | 3.71 | 1.68% |
| 2026-04-14 | 28.42 | 28.85 | 28.35 | 28.70 | +1.99% | 3.62 | 1.65% |
| 2026-04-13 | 28.02 | 28.46 | 28.00 | 28.14 | -0.60% | 2.77 | 1.27% |
| 2026-04-10 | 28.78 | 28.95 | 28.31 | 28.31 | -0.04% | 3.63 | 1.65% |
| 2026-04-09 | 27.98 | 28.71 | 27.97 | 28.32 | -0.35% | 4.07 | 1.87% |
| 2026-04-08 | 27.66 | 28.46 | 27.33 | 28.42 | +6.84% | 4.91 | 2.29% |
| 2026-04-07 | 26.67 | 26.91 | 26.55 | 26.60 | +0.72% | 1.66 | 0.81% |
| 2026-04-03 | 26.86 | 26.97 | 26.41 | 26.41 | -1.09% | 1.69 | 0.83% |
| 2026-04-02 | 27.27 | 27.39 | 26.50 | 26.70 | -2.05% | 2.21 | 1.07% |
| 2026-04-01 | 27.25 | 27.42 | 27.05 | 27.26 | +2.40% | 2.28 | 1.09% |
| 2026-03-31 | 27.14 | 27.39 | 26.60 | 26.62 | -2.31% | 2.24 | 1.08% |
| 2026-03-30 | 26.96 | 27.25 | 26.38 | 27.25 | -0.58% | 3.53 | 1.72% |
| 2026-03-27 | 26.88 | 27.75 | 26.80 | 27.41 | +0.37% | 2.69 | 1.28% |
| 2026-03-26 | 27.80 | 28.28 | 27.24 | 27.31 | -2.15% | 2.50 | 1.18% |
| 2026-03-25 | 27.53 | 28.34 | 27.53 | 27.91 | +2.20% | 3.51 | 1.64% |
| 2026-03-24 | 27.57 | 27.76 | 26.57 | 27.31 | +0.92% | 3.05 | 1.47% |