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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 30.51 | 30.56 | 29.67 | 29.83 | -2.99% | 4.55 | 2.09% |
| 2025-10-21 | 30.76 | 31.55 | 30.66 | 30.75 | -0.10% | 5.58 | 2.49% |
| 2025-10-20 | 30.69 | 31.88 | 30.28 | 30.78 | +2.33% | 6.98 | 3.10% |
| 2025-10-17 | 31.73 | 32.68 | 30.03 | 30.08 | -6.58% | 8.07 | 3.58% |
| 2025-10-16 | 31.60 | 33.03 | 31.40 | 32.20 | +1.10% | 10.43 | 4.42% |
| 2025-10-15 | 31.24 | 32.76 | 31.23 | 31.85 | +2.38% | 7.32 | 3.16% |
| 2025-10-14 | 31.95 | 33.05 | 30.80 | 31.11 | -2.32% | 7.72 | 3.33% |
| 2025-10-13 | 29.33 | 31.89 | 29.33 | 31.85 | +2.97% | 7.41 | 3.28% |
| 2025-10-10 | 32.41 | 32.65 | 30.86 | 30.93 | -5.64% | 7.84 | 3.42% |
| 2025-10-09 | 32.34 | 33.09 | 32.15 | 32.78 | +2.44% | 8.61 | 3.62% |
| 2025-09-30 | 31.87 | 32.55 | 31.87 | 32.00 | +0.47% | 5.75 | 2.45% |
| 2025-09-29 | 32.27 | 32.32 | 31.22 | 31.85 | -1.55% | 6.57 | 2.85% |
| 2025-09-26 | 32.66 | 33.10 | 32.25 | 32.35 | -1.28% | 6.76 | 2.86% |
| 2025-09-25 | 32.70 | 33.12 | 32.53 | 32.77 | -0.40% | 8.95 | 3.76% |
| 2025-09-24 | 31.13 | 33.29 | 31.04 | 32.90 | +4.71% | 13.41 | 5.69% |
| 2025-09-23 | 31.55 | 31.71 | 30.39 | 31.42 | -0.25% | 6.00 | 2.67% |
| 2025-09-22 | 31.20 | 31.64 | 31.08 | 31.50 | +1.06% | 4.19 | 1.84% |
| 2025-09-19 | 31.65 | 32.07 | 31.07 | 31.17 | -1.52% | 5.49 | 2.39% |
| 2025-09-18 | 31.50 | 32.68 | 31.07 | 31.65 | +0.32% | 10.42 | 4.49% |
| 2025-09-17 | 31.37 | 31.81 | 31.09 | 31.55 | +0.54% | 4.74 | 2.07% |