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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 34.22 | 36.04 | 34.20 | 34.96 | -0.31% | 14.90 | 5.53% |
| 2026-02-12 | 33.02 | 35.48 | 32.67 | 35.07 | +5.32% | 19.48 | 7.36% |
| 2026-02-11 | 33.07 | 33.95 | 32.50 | 33.30 | +1.22% | 11.06 | 4.34% |
| 2026-02-10 | 33.27 | 33.45 | 32.47 | 32.90 | -0.84% | 8.69 | 3.44% |
| 2026-02-09 | 33.99 | 34.17 | 32.84 | 33.18 | -1.60% | 14.96 | 5.83% |
| 2026-02-06 | 34.55 | 34.98 | 33.35 | 33.72 | -5.07% | 14.65 | 5.63% |
| 2026-02-05 | 33.10 | 35.88 | 32.30 | 35.52 | +6.03% | 20.88 | 7.92% |
| 2026-02-04 | 33.09 | 33.68 | 32.43 | 33.50 | -0.39% | 9.02 | 3.55% |
| 2026-02-03 | 32.99 | 33.92 | 32.41 | 33.63 | +4.93% | 11.90 | 4.67% |
| 2026-02-02 | 34.49 | 34.49 | 32.05 | 32.05 | -8.64% | 14.15 | 5.62% |
| 2026-01-30 | 33.86 | 35.99 | 33.56 | 35.08 | +1.74% | 18.24 | 6.85% |
| 2026-01-29 | 35.71 | 37.17 | 34.35 | 34.48 | -2.60% | 26.15 | 9.56% |
| 2026-01-28 | 36.66 | 38.65 | 35.00 | 35.40 | +1.67% | 32.86 | 11.80% |
| 2026-01-27 | 33.09 | 34.99 | 31.87 | 34.82 | +6.52% | 25.39 | 9.81% |
| 2026-01-26 | 31.55 | 35.57 | 31.55 | 32.69 | +2.99% | 24.95 | 9.52% |
| 2026-01-23 | 30.63 | 32.10 | 30.63 | 31.74 | +2.39% | 13.25 | 5.45% |
| 2026-01-22 | 30.66 | 31.00 | 29.91 | 31.00 | +1.47% | 9.83 | 4.20% |
| 2026-01-21 | 29.88 | 30.74 | 29.80 | 30.55 | +1.03% | 7.16 | 3.07% |
| 2026-01-20 | 29.70 | 30.90 | 29.70 | 30.24 | +0.50% | 8.12 | 3.49% |
| 2026-01-19 | 30.78 | 31.77 | 29.96 | 30.09 | +1.45% | 10.89 | 4.63% |