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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 128.87 | 136.00 | 127.11 | 128.41 | -0.53% | 61.77 | 16.35% |
| 2026-03-20 | 118.00 | 141.60 | 116.77 | 129.10 | +9.41% | 69.63 | 18.89% |
| 2026-03-19 | 116.20 | 120.68 | 116.12 | 118.00 | -1.28% | 15.12 | 4.44% |
| 2026-03-18 | 118.94 | 120.28 | 116.09 | 119.53 | -0.54% | 17.12 | 5.04% |
| 2026-03-17 | 122.88 | 125.20 | 119.61 | 120.18 | +0.24% | 22.92 | 6.49% |
| 2026-03-16 | 121.71 | 122.80 | 118.27 | 119.89 | -2.11% | 16.43 | 4.77% |
| 2026-03-13 | 118.00 | 124.83 | 117.30 | 122.47 | +3.67% | 31.48 | 8.99% |
| 2026-03-12 | 119.00 | 119.92 | 115.80 | 118.14 | -1.78% | 20.22 | 5.97% |
| 2026-03-11 | 118.80 | 123.88 | 118.18 | 120.28 | +0.65% | 31.85 | 9.08% |
| 2026-03-10 | 117.00 | 119.88 | 115.28 | 119.50 | +2.80% | 24.37 | 7.20% |
| 2026-03-09 | 111.80 | 116.50 | 108.00 | 116.25 | +2.05% | 23.00 | 7.14% |
| 2026-03-06 | 113.37 | 116.16 | 112.28 | 113.92 | -0.26% | 12.90 | 3.91% |
| 2026-03-05 | 117.01 | 118.00 | 113.00 | 114.22 | -0.60% | 15.43 | 4.66% |
| 2026-03-04 | 113.10 | 117.49 | 113.05 | 114.91 | -0.66% | 14.72 | 4.44% |
| 2026-03-03 | 119.33 | 123.47 | 115.63 | 115.67 | -3.07% | 24.73 | 7.23% |
| 2026-03-02 | 120.49 | 123.38 | 118.20 | 119.33 | -3.55% | 24.69 | 7.14% |
| 2026-02-27 | 120.85 | 125.05 | 120.62 | 123.72 | +1.81% | 23.17 | 6.53% |
| 2026-02-26 | 123.25 | 123.25 | 120.51 | 121.52 | -1.68% | 19.88 | 5.68% |
| 2026-02-25 | 122.16 | 124.50 | 120.80 | 123.60 | +0.77% | 19.12 | 5.42% |
| 2026-02-24 | 123.01 | 126.00 | 120.59 | 122.66 | -0.03% | 21.35 | 6.02% |