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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 30.87 | 31.56 | 30.82 | 31.38 | +1.49% | 4.11 | 1.81% |
| 2025-09-15 | 31.85 | 32.08 | 30.91 | 30.92 | -1.09% | 5.32 | 2.34% |
| 2025-09-12 | 30.92 | 31.70 | 30.87 | 31.26 | +0.84% | 6.23 | 2.74% |
| 2025-09-11 | 29.88 | 31.10 | 29.71 | 31.00 | +3.09% | 6.04 | 2.72% |
| 2025-09-10 | 30.15 | 30.52 | 30.03 | 30.07 | -0.07% | 3.41 | 1.55% |
| 2025-09-09 | 30.97 | 30.97 | 30.08 | 30.09 | -3.25% | 5.02 | 2.28% |
| 2025-09-08 | 30.99 | 31.18 | 30.21 | 31.10 | -1.33% | 6.77 | 3.04% |
| 2025-09-05 | 31.00 | 31.66 | 30.52 | 31.52 | +2.54% | 5.51 | 2.44% |
| 2025-09-04 | 31.93 | 32.17 | 30.04 | 30.74 | -3.67% | 7.34 | 3.25% |
| 2025-09-03 | 32.58 | 32.98 | 31.70 | 31.91 | -1.63% | 6.84 | 2.91% |
| 2025-09-02 | 34.89 | 34.90 | 32.23 | 32.44 | -6.75% | 11.61 | 4.80% |
| 2025-09-01 | 35.00 | 35.39 | 34.20 | 34.79 | +0.29% | 9.94 | 3.95% |
| 2025-08-29 | 35.42 | 35.49 | 34.38 | 34.69 | -1.89% | 12.24 | 4.86% |
| 2025-08-28 | 33.70 | 35.36 | 33.35 | 35.36 | +4.93% | 20.46 | 8.15% |
| 2025-08-27 | 33.60 | 35.20 | 33.41 | 33.70 | +0.45% | 18.75 | 7.53% |
| 2025-08-26 | 33.80 | 34.15 | 33.25 | 33.55 | -0.94% | 10.55 | 4.32% |
| 2025-08-25 | 34.10 | 34.59 | 33.51 | 33.87 | +0.56% | 15.16 | 6.14% |
| 2025-08-22 | 32.53 | 33.98 | 32.52 | 33.68 | +3.60% | 14.02 | 5.78% |
| 2025-08-21 | 33.37 | 33.47 | 32.35 | 32.51 | -1.93% | 7.19 | 3.02% |
| 2025-08-20 | 32.62 | 33.20 | 32.00 | 33.15 | +1.66% | 9.44 | 3.99% |