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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 56.38 | 57.33 | 55.86 | 56.90 | +0.92% | 5.48 | 3.37% |
| 2025-07-21 | 55.72 | 56.57 | 55.57 | 56.38 | +1.18% | 4.14 | 2.57% |
| 2025-07-18 | 55.66 | 56.65 | 55.45 | 55.72 | -0.30% | 3.45 | 2.15% |
| 2025-07-17 | 56.22 | 56.82 | 55.26 | 55.89 | +0.09% | 4.65 | 2.90% |
| 2025-07-16 | 55.78 | 56.30 | 55.66 | 55.84 | -0.30% | 2.97 | 1.85% |
| 2025-07-15 | 56.12 | 56.87 | 55.35 | 56.01 | -0.66% | 4.23 | 2.63% |
| 2025-07-14 | 56.74 | 56.75 | 55.98 | 56.38 | -0.63% | 3.76 | 2.33% |
| 2025-07-11 | 57.42 | 57.75 | 56.55 | 56.74 | -1.29% | 5.22 | 3.19% |
| 2025-07-10 | 56.95 | 58.48 | 56.84 | 57.48 | +0.70% | 8.10 | 4.89% |
| 2025-07-09 | 56.90 | 57.90 | 56.68 | 57.08 | -0.44% | 6.49 | 3.95% |
| 2025-07-08 | 53.70 | 57.97 | 53.60 | 57.33 | +6.74% | 12.57 | 7.73% |
| 2025-07-07 | 53.85 | 54.27 | 53.62 | 53.71 | -0.74% | 1.68 | 1.09% |
| 2025-07-04 | 55.09 | 55.26 | 53.90 | 54.11 | -1.15% | 3.34 | 2.14% |
| 2025-07-03 | 55.10 | 55.20 | 54.34 | 54.74 | -0.60% | 3.84 | 2.44% |
| 2025-07-02 | 54.20 | 55.11 | 53.88 | 55.07 | +2.08% | 5.92 | 3.77% |
| 2025-07-01 | 54.06 | 54.18 | 53.45 | 53.95 | -0.64% | 2.68 | 1.74% |
| 2025-06-30 | 53.64 | 54.39 | 53.64 | 54.30 | +1.69% | 3.43 | 2.21% |
| 2025-06-27 | 53.27 | 54.08 | 53.26 | 53.40 | +0.64% | 3.01 | 1.95% |
| 2025-06-26 | 53.80 | 54.11 | 53.01 | 53.06 | -1.74% | 3.21 | 2.09% |
| 2025-06-25 | 53.58 | 54.13 | 52.80 | 54.00 | +0.73% | 4.28 | 2.79% |