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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 126.00 | 126.40 | 122.60 | 122.70 | -3.53% | 20.54 | 5.75% |
| 2026-02-12 | 126.67 | 128.52 | 124.93 | 127.19 | -0.26% | 26.58 | 7.29% |
| 2026-02-11 | 129.00 | 130.78 | 126.00 | 127.52 | -1.89% | 29.24 | 7.96% |
| 2026-02-10 | 134.38 | 135.30 | 129.08 | 129.98 | -3.45% | 33.95 | 9.02% |
| 2026-02-09 | 139.89 | 142.18 | 134.16 | 134.63 | +1.52% | 50.05 | 12.59% |
| 2026-02-06 | 128.74 | 134.97 | 126.18 | 132.61 | +2.48% | 37.16 | 9.81% |
| 2026-02-05 | 138.15 | 138.63 | 129.40 | 129.40 | -12.39% | 59.83 | 15.59% |
| 2026-02-04 | 144.78 | 152.24 | 142.20 | 147.70 | +3.50% | 84.53 | 20.00% |
| 2026-02-03 | 136.64 | 144.80 | 135.31 | 142.71 | +7.58% | 58.53 | 14.41% |
| 2026-02-02 | 141.53 | 142.80 | 132.58 | 132.66 | -3.66% | 43.99 | 11.19% |
| 2026-01-30 | 134.00 | 139.81 | 127.78 | 137.70 | +1.03% | 51.44 | 13.30% |
| 2026-01-29 | 128.00 | 144.96 | 128.00 | 136.30 | +6.01% | 65.42 | 16.55% |
| 2026-01-28 | 134.27 | 134.96 | 127.30 | 128.57 | -5.97% | 45.70 | 12.21% |
| 2026-01-27 | 129.06 | 137.36 | 125.01 | 136.73 | +3.89% | 63.71 | 16.81% |
| 2026-01-26 | 143.80 | 145.00 | 131.50 | 131.61 | -1.86% | 86.55 | 21.89% |
| 2026-01-23 | 118.34 | 134.10 | 117.33 | 134.10 | +20.00% | 70.92 | 18.96% |
| 2026-01-22 | 107.42 | 112.98 | 105.43 | 111.75 | +4.19% | 26.98 | 8.55% |
| 2026-01-21 | 109.23 | 111.50 | 107.20 | 107.26 | -2.90% | 24.29 | 7.76% |
| 2026-01-20 | 117.75 | 123.50 | 108.21 | 110.46 | -6.20% | 39.75 | 12.13% |
| 2026-01-19 | 118.42 | 121.20 | 115.21 | 117.76 | -1.46% | 33.27 | 9.78% |