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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 73.88 | 77.39 | 73.70 | 74.48 | +0.31% | 21.06 | 9.69% |
| 2025-08-18 | 75.50 | 75.90 | 73.70 | 74.25 | -0.09% | 22.16 | 10.36% |
| 2025-08-15 | 67.08 | 76.99 | 67.04 | 74.32 | +10.86% | 29.19 | 14.14% |
| 2025-08-14 | 68.20 | 69.88 | 66.66 | 67.04 | -1.70% | 15.50 | 7.92% |
| 2025-08-13 | 67.20 | 69.37 | 66.50 | 68.20 | +1.55% | 17.73 | 9.09% |
| 2025-08-12 | 67.22 | 67.76 | 66.21 | 67.16 | -0.07% | 12.45 | 6.47% |
| 2025-08-11 | 66.72 | 67.59 | 66.00 | 67.21 | -0.10% | 13.56 | 7.05% |
| 2025-08-08 | 65.30 | 68.25 | 65.10 | 67.28 | +2.64% | 22.40 | 11.65% |
| 2025-08-07 | 66.80 | 66.92 | 64.81 | 65.55 | -1.87% | 13.33 | 7.07% |
| 2025-08-06 | 67.34 | 67.87 | 65.96 | 66.80 | -1.66% | 17.36 | 9.07% |
| 2025-08-05 | 69.67 | 70.00 | 66.66 | 67.93 | -1.55% | 20.49 | 10.54% |
| 2025-08-04 | 67.00 | 70.88 | 65.88 | 69.00 | +4.25% | 39.52 | 20.13% |
| 2025-08-01 | 61.01 | 66.19 | 61.01 | 66.19 | +20.00% | 31.69 | 16.84% |
| 2025-07-31 | 56.64 | 57.04 | 54.86 | 55.16 | -2.97% | 5.30 | 3.30% |
| 2025-07-30 | 57.71 | 57.91 | 56.44 | 56.85 | -1.49% | 4.67 | 2.84% |
| 2025-07-29 | 56.88 | 58.19 | 56.66 | 57.71 | +1.19% | 6.19 | 3.76% |
| 2025-07-28 | 56.89 | 57.22 | 56.35 | 57.03 | +0.19% | 3.83 | 2.34% |
| 2025-07-25 | 57.18 | 57.33 | 56.68 | 56.92 | -0.45% | 3.47 | 2.13% |
| 2025-07-24 | 56.02 | 57.20 | 55.91 | 57.18 | +2.05% | 5.44 | 3.33% |
| 2025-07-23 | 57.06 | 57.34 | 55.97 | 56.03 | -1.53% | 4.70 | 2.89% |