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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 27.56 | 27.70 | 27.16 | 27.35 | -0.87% | 1.57 | 0.75% |
| 2025-11-18 | 27.20 | 27.81 | 27.08 | 27.59 | +1.03% | 2.08 | 0.98% |
| 2025-11-17 | 27.39 | 27.48 | 27.04 | 27.31 | +0.18% | 1.89 | 0.90% |
| 2025-11-14 | 27.53 | 27.93 | 27.26 | 27.26 | -1.84% | 2.58 | 1.22% |
| 2025-11-13 | 27.99 | 28.04 | 27.62 | 27.77 | -0.47% | 2.63 | 1.23% |
| 2025-11-12 | 28.48 | 28.57 | 27.60 | 27.90 | -2.48% | 2.80 | 1.30% |
| 2025-11-11 | 28.98 | 29.08 | 28.53 | 28.61 | -0.87% | 2.05 | 0.93% |
| 2025-11-10 | 28.57 | 29.07 | 28.52 | 28.86 | +1.33% | 2.32 | 1.05% |
| 2025-11-07 | 28.55 | 28.73 | 28.35 | 28.48 | -1.15% | 1.71 | 0.78% |
| 2025-11-06 | 28.52 | 28.88 | 28.40 | 28.81 | +1.80% | 2.45 | 1.12% |
| 2025-11-05 | 28.23 | 28.55 | 28.05 | 28.30 | -0.74% | 1.96 | 0.90% |
| 2025-11-04 | 29.20 | 29.20 | 28.31 | 28.51 | -2.16% | 2.41 | 1.09% |
| 2025-11-03 | 28.85 | 29.15 | 28.34 | 29.14 | +1.01% | 2.97 | 1.35% |
| 2025-10-31 | 28.80 | 29.21 | 28.68 | 28.85 | +0.45% | 2.71 | 1.22% |
| 2025-10-30 | 29.50 | 29.50 | 28.72 | 28.72 | -2.97% | 4.28 | 2.03% |
| 2025-10-29 | 29.52 | 29.73 | 29.08 | 29.60 | -0.17% | 3.76 | 1.76% |
| 2025-10-28 | 29.93 | 30.10 | 29.54 | 29.65 | -1.40% | 3.27 | 1.51% |
| 2025-10-27 | 30.35 | 30.68 | 29.85 | 30.07 | -0.03% | 4.31 | 1.96% |
| 2025-10-24 | 29.50 | 30.15 | 29.38 | 30.08 | +1.86% | 3.90 | 1.80% |
| 2025-10-23 | 29.71 | 29.74 | 28.91 | 29.53 | -1.01% | 3.60 | 1.70% |