捷佳伟创 sz.300724
87.93
+1.36%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 87.56 | 88.68 | 86.30 | 87.93 | +1.36% | 10.74 | 4.25% |
| 2026-05-21 | 90.77 | 93.12 | 86.68 | 86.75 | -3.94% | 15.40 | 5.92% |
| 2026-05-20 | 88.64 | 91.08 | 87.20 | 90.31 | +1.47% | 13.35 | 5.21% |
| 2026-05-19 | 89.29 | 90.22 | 87.57 | 89.00 | +0.63% | 10.26 | 4.03% |
| 2026-05-18 | 89.48 | 90.80 | 87.91 | 88.44 | -2.36% | 10.36 | 4.03% |
| 2026-05-15 | 90.50 | 92.31 | 85.50 | 90.58 | -0.85% | 20.85 | 8.16% |
| 2026-05-14 | 92.26 | 95.00 | 91.36 | 91.36 | -1.50% | 16.55 | 6.17% |
| 2026-05-13 | 91.78 | 93.62 | 90.00 | 92.75 | -0.01% | 12.69 | 4.78% |
| 2026-05-12 | 96.19 | 97.80 | 92.00 | 92.76 | -2.25% | 13.67 | 5.07% |
| 2026-05-11 | 94.01 | 96.18 | 94.00 | 94.90 | +1.08% | 15.22 | 5.56% |
| 2026-05-08 | 92.80 | 94.20 | 92.27 | 93.89 | +0.38% | 12.18 | 4.54% |
| 2026-05-07 | 92.38 | 95.90 | 92.36 | 93.53 | +1.24% | 18.28 | 6.73% |
| 2026-05-06 | 93.47 | 93.85 | 91.97 | 92.38 | -0.92% | 15.56 | 5.83% |
| 2026-04-30 | 90.80 | 93.48 | 90.58 | 93.24 | +2.44% | 15.52 | 5.83% |
| 2026-04-29 | 86.80 | 91.20 | 86.13 | 91.02 | +4.20% | 16.30 | 6.32% |
| 2026-04-28 | 89.51 | 90.36 | 86.88 | 87.35 | -2.38% | 12.90 | 5.08% |
| 2026-04-27 | 89.20 | 90.57 | 88.74 | 89.48 | -0.36% | 11.01 | 4.27% |
| 2026-04-24 | 91.20 | 91.60 | 89.20 | 89.80 | -1.26% | 13.88 | 5.35% |
| 2026-04-23 | 93.38 | 94.25 | 90.06 | 90.95 | -3.04% | 25.06 | 9.50% |
| 2026-04-22 | 98.00 | 99.54 | 93.38 | 93.80 | -13.24% | 48.08 | 17.58% |