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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 28.10 | 28.44 | 26.91 | 27.06 | -5.38% | 4.32 | 2.04% |
| 2026-03-20 | 29.70 | 29.84 | 28.58 | 28.60 | -2.72% | 3.65 | 1.63% |
| 2026-03-19 | 29.20 | 30.26 | 28.80 | 29.40 | -0.84% | 5.16 | 2.29% |
| 2026-03-18 | 29.50 | 29.75 | 29.14 | 29.65 | +1.26% | 2.73 | 1.21% |
| 2026-03-17 | 30.60 | 30.69 | 29.20 | 29.28 | -3.81% | 3.59 | 1.57% |
| 2026-03-16 | 30.04 | 30.61 | 29.58 | 30.44 | +1.37% | 3.31 | 1.43% |
| 2026-03-13 | 30.17 | 30.72 | 29.89 | 30.03 | -1.05% | 3.36 | 1.44% |
| 2026-03-12 | 31.07 | 31.21 | 30.15 | 30.35 | -2.07% | 4.31 | 1.84% |
| 2026-03-11 | 31.35 | 31.71 | 30.88 | 30.99 | -1.24% | 4.04 | 1.69% |
| 2026-03-10 | 31.13 | 31.68 | 30.97 | 31.38 | +2.52% | 4.83 | 2.01% |
| 2026-03-09 | 30.10 | 30.77 | 29.30 | 30.61 | -1.45% | 6.13 | 2.67% |
| 2026-03-06 | 31.06 | 31.50 | 30.93 | 31.06 | -0.70% | 4.26 | 1.78% |
| 2026-03-05 | 31.15 | 32.15 | 30.98 | 31.28 | +2.89% | 7.93 | 3.28% |
| 2026-03-04 | 29.85 | 31.06 | 29.82 | 30.40 | +0.40% | 5.78 | 2.47% |
| 2026-03-03 | 33.32 | 33.55 | 30.16 | 30.28 | -8.57% | 11.21 | 4.65% |
| 2026-03-02 | 33.30 | 34.03 | 33.12 | 33.12 | -3.58% | 9.33 | 3.64% |
| 2026-02-27 | 35.26 | 35.26 | 34.30 | 34.35 | -4.29% | 11.98 | 4.51% |
| 2026-02-26 | 35.70 | 36.40 | 35.35 | 35.89 | -0.28% | 13.88 | 5.04% |
| 2026-02-25 | 35.06 | 36.52 | 34.58 | 35.99 | +3.54% | 16.40 | 6.01% |
| 2026-02-24 | 35.35 | 35.60 | 34.38 | 34.76 | -0.57% | 9.24 | 3.46% |