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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 27.02 | 27.38 | 26.51 | 27.22 | +0.33% | 4.15 | 2.00% |
| 2025-12-16 | 26.72 | 27.20 | 26.57 | 27.13 | +1.53% | 4.06 | 1.96% |
| 2025-12-15 | 26.48 | 27.29 | 26.35 | 26.72 | +0.64% | 3.53 | 1.71% |
| 2025-12-12 | 25.99 | 26.67 | 25.78 | 26.55 | +2.12% | 3.12 | 1.54% |
| 2025-12-11 | 26.72 | 26.77 | 25.99 | 26.00 | -2.69% | 2.56 | 1.27% |
| 2025-12-10 | 26.50 | 26.73 | 26.23 | 26.72 | +0.56% | 1.87 | 0.92% |
| 2025-12-09 | 26.90 | 27.13 | 26.53 | 26.57 | -1.67% | 2.34 | 1.14% |
| 2025-12-08 | 26.82 | 27.18 | 26.82 | 27.02 | +0.75% | 2.64 | 1.27% |
| 2025-12-05 | 26.70 | 26.88 | 26.30 | 26.82 | +0.68% | 2.17 | 1.06% |
| 2025-12-04 | 26.59 | 26.80 | 26.10 | 26.64 | +0.19% | 2.10 | 1.03% |
| 2025-12-03 | 27.28 | 27.28 | 26.57 | 26.59 | -2.46% | 2.21 | 1.07% |
| 2025-12-02 | 27.42 | 27.53 | 27.15 | 27.26 | -1.16% | 2.00 | 0.95% |
| 2025-12-01 | 27.20 | 27.58 | 26.94 | 27.58 | +1.36% | 3.44 | 1.64% |
| 2025-11-28 | 27.10 | 27.22 | 26.89 | 27.21 | +0.52% | 1.69 | 0.81% |
| 2025-11-27 | 26.94 | 27.64 | 26.87 | 27.07 | +0.41% | 2.72 | 1.30% |
| 2025-11-26 | 27.01 | 27.22 | 26.83 | 26.96 | -0.26% | 1.55 | 0.75% |
| 2025-11-25 | 27.08 | 27.46 | 26.86 | 27.03 | +0.63% | 2.35 | 1.12% |
| 2025-11-24 | 26.85 | 26.98 | 26.55 | 26.86 | +1.17% | 1.62 | 0.79% |
| 2025-11-21 | 27.10 | 27.32 | 26.53 | 26.55 | -3.17% | 2.43 | 1.18% |
| 2025-11-20 | 27.55 | 27.73 | 27.31 | 27.42 | +0.26% | 1.39 | 0.66% |