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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 52.22 | 53.65 | 52.22 | 53.61 | +2.70% | 4.13 | 2.71% |
| 2025-06-23 | 51.52 | 52.33 | 51.05 | 52.20 | +0.81% | 2.36 | 1.58% |
| 2025-06-20 | 51.36 | 52.67 | 51.36 | 51.78 | +0.76% | 3.30 | 2.20% |
| 2025-06-19 | 51.62 | 52.72 | 51.20 | 51.39 | -0.54% | 3.00 | 2.01% |
| 2025-06-18 | 51.08 | 51.99 | 51.06 | 51.67 | +0.82% | 1.88 | 1.27% |
| 2025-06-17 | 51.40 | 51.67 | 51.00 | 51.25 | -0.23% | 1.39 | 0.94% |
| 2025-06-16 | 50.85 | 51.55 | 50.80 | 51.37 | +0.67% | 1.39 | 0.94% |
| 2025-06-13 | 51.66 | 52.20 | 51.01 | 51.03 | -1.70% | 2.57 | 1.74% |
| 2025-06-12 | 52.10 | 52.16 | 51.68 | 51.91 | -0.75% | 1.76 | 1.18% |
| 2025-06-11 | 51.90 | 52.68 | 51.80 | 52.30 | +0.77% | 1.90 | 1.26% |
| 2025-06-10 | 52.74 | 52.87 | 51.47 | 51.90 | -1.54% | 2.24 | 1.50% |
| 2025-06-09 | 51.87 | 53.06 | 51.84 | 52.71 | +1.56% | 2.72 | 1.80% |
| 2025-06-06 | 51.95 | 52.45 | 51.62 | 51.90 | +0.08% | 1.66 | 1.11% |
| 2025-06-05 | 51.08 | 51.93 | 50.80 | 51.86 | +1.49% | 2.17 | 1.47% |
| 2025-06-04 | 50.96 | 51.68 | 50.96 | 51.10 | +0.41% | 1.82 | 1.24% |
| 2025-06-03 | 50.61 | 51.30 | 50.42 | 50.89 | -1.49% | 1.90 | 1.30% |
| 2025-05-30 | 52.11 | 52.11 | 51.51 | 51.66 | -1.32% | 1.53 | 1.03% |
| 2025-05-29 | 51.55 | 52.39 | 51.55 | 52.35 | +1.59% | 1.76 | 1.18% |
| 2025-05-28 | 51.90 | 52.10 | 51.36 | 51.53 | -0.66% | 1.34 | 0.90% |
| 2025-05-27 | 52.66 | 52.66 | 51.58 | 51.87 | -1.22% | 2.02 | 1.35% |