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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 110.00 | 111.00 | 107.41 | 108.11 | -1.52% | 13.35 | 4.28% |
| 2026-04-20 | 109.09 | 111.08 | 108.55 | 109.78 | -0.41% | 14.98 | 4.74% |
| 2026-04-17 | 109.20 | 110.50 | 108.67 | 110.23 | -0.14% | 13.46 | 4.26% |
| 2026-04-16 | 111.00 | 112.33 | 108.11 | 110.39 | +0.18% | 14.76 | 4.64% |
| 2026-04-15 | 112.63 | 113.87 | 109.82 | 110.19 | -1.70% | 18.29 | 5.68% |
| 2026-04-14 | 110.50 | 112.45 | 108.93 | 112.10 | +2.33% | 17.89 | 5.60% |
| 2026-04-13 | 106.80 | 110.66 | 106.27 | 109.55 | +1.44% | 16.03 | 5.11% |
| 2026-04-10 | 106.99 | 109.52 | 106.05 | 108.00 | +2.16% | 17.23 | 5.53% |
| 2026-04-09 | 106.44 | 107.20 | 102.22 | 105.72 | -2.07% | 16.46 | 5.46% |
| 2026-04-08 | 105.50 | 108.14 | 104.70 | 107.95 | +5.57% | 18.49 | 6.01% |
| 2026-04-07 | 103.99 | 104.94 | 101.75 | 102.25 | -1.13% | 10.53 | 3.55% |
| 2026-04-03 | 107.80 | 108.00 | 103.39 | 103.42 | -3.60% | 14.24 | 4.70% |
| 2026-04-02 | 107.02 | 109.50 | 105.07 | 107.28 | -2.12% | 14.38 | 4.65% |
| 2026-04-01 | 108.38 | 113.80 | 105.78 | 109.60 | +4.04% | 27.16 | 8.63% |
| 2026-03-31 | 110.63 | 112.23 | 105.33 | 105.34 | -5.99% | 24.98 | 8.01% |
| 2026-03-30 | 117.00 | 117.97 | 109.93 | 112.05 | -6.61% | 27.52 | 8.44% |
| 2026-03-27 | 118.00 | 121.98 | 116.69 | 119.98 | -1.38% | 21.09 | 6.16% |
| 2026-03-26 | 126.06 | 126.41 | 120.80 | 121.66 | -4.43% | 29.90 | 8.47% |
| 2026-03-25 | 129.10 | 132.18 | 126.20 | 127.30 | -0.18% | 42.28 | 11.41% |
| 2026-03-24 | 130.53 | 132.68 | 120.26 | 127.53 | -0.69% | 44.98 | 12.44% |