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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 52.30 | 52.65 | 52.12 | 52.51 | +0.88% | 1.71 | 1.11% |
| 2025-05-23 | 52.65 | 53.06 | 52.04 | 52.05 | -1.13% | 2.20 | 1.43% |
| 2025-05-22 | 53.17 | 53.63 | 52.60 | 52.65 | -1.68% | 2.02 | 1.30% |
| 2025-05-21 | 53.27 | 54.03 | 53.02 | 53.55 | +0.50% | 2.29 | 1.46% |
| 2025-05-20 | 53.28 | 53.63 | 52.72 | 53.28 | +0.20% | 2.39 | 1.53% |
| 2025-05-19 | 53.78 | 54.04 | 52.43 | 53.17 | -2.89% | 4.30 | 2.76% |
| 2025-05-16 | 54.46 | 55.42 | 54.44 | 54.76 | +0.25% | 2.21 | 1.37% |
| 2025-05-15 | 55.74 | 55.91 | 54.60 | 54.62 | -2.44% | 3.08 | 1.91% |
| 2025-05-14 | 55.70 | 56.55 | 54.92 | 55.99 | -0.43% | 4.42 | 2.71% |
| 2025-05-13 | 56.88 | 57.92 | 55.94 | 56.23 | -1.00% | 7.27 | 4.34% |
| 2025-05-12 | 56.71 | 57.00 | 56.15 | 56.80 | +1.25% | 4.09 | 2.46% |
| 2025-05-09 | 56.71 | 56.71 | 55.57 | 56.10 | -1.41% | 3.49 | 2.12% |
| 2025-05-08 | 55.60 | 57.29 | 55.44 | 56.90 | +2.05% | 5.53 | 3.32% |
| 2025-05-07 | 55.84 | 56.82 | 55.34 | 55.76 | +0.56% | 4.83 | 2.94% |
| 2025-05-06 | 54.07 | 55.44 | 54.02 | 55.44 | +3.22% | 4.30 | 2.67% |