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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 29.20 | 29.87 | 28.91 | 29.66 | +2.63% | 9.09 | 4.03% |
| 2026-01-15 | 28.26 | 29.07 | 28.04 | 28.90 | +1.33% | 5.34 | 2.43% |
| 2026-01-14 | 28.43 | 29.05 | 28.18 | 28.52 | +0.42% | 5.32 | 2.42% |
| 2026-01-13 | 29.52 | 29.59 | 28.39 | 28.40 | -3.79% | 6.13 | 2.77% |
| 2026-01-12 | 29.08 | 29.65 | 28.87 | 29.52 | +1.23% | 7.22 | 3.22% |
| 2026-01-09 | 28.22 | 29.55 | 28.14 | 29.16 | +3.11% | 8.43 | 3.81% |
| 2026-01-08 | 28.29 | 28.64 | 28.20 | 28.28 | -0.39% | 3.58 | 1.64% |
| 2026-01-07 | 28.50 | 28.87 | 28.20 | 28.39 | +0.32% | 5.12 | 2.34% |
| 2026-01-06 | 28.18 | 28.52 | 27.95 | 28.30 | +0.64% | 4.50 | 2.08% |
| 2026-01-05 | 27.36 | 28.18 | 27.28 | 28.12 | +3.50% | 4.70 | 2.20% |
| 2025-12-31 | 27.54 | 27.58 | 27.16 | 27.17 | -0.77% | 1.91 | 0.92% |
| 2025-12-30 | 27.27 | 27.70 | 27.23 | 27.38 | +0.18% | 2.45 | 1.16% |
| 2025-12-29 | 27.44 | 27.77 | 27.27 | 27.33 | -0.69% | 2.31 | 1.09% |
| 2025-12-26 | 27.69 | 27.86 | 27.43 | 27.52 | -0.76% | 2.69 | 1.27% |
| 2025-12-25 | 27.59 | 27.86 | 27.50 | 27.73 | +0.33% | 2.73 | 1.29% |
| 2025-12-24 | 27.09 | 27.69 | 27.09 | 27.64 | +2.03% | 3.61 | 1.71% |
| 2025-12-23 | 27.45 | 27.62 | 27.01 | 27.09 | -1.56% | 2.84 | 1.36% |
| 2025-12-22 | 27.58 | 27.74 | 27.40 | 27.52 | +0.26% | 3.32 | 1.57% |
| 2025-12-19 | 27.54 | 27.74 | 27.20 | 27.45 | -0.25% | 3.13 | 1.49% |
| 2025-12-18 | 26.99 | 27.69 | 26.90 | 27.52 | +1.10% | 4.83 | 2.29% |