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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 116.62 | 119.99 | 115.18 | 119.50 | +2.51% | 29.38 | 8.66% |
| 2026-01-15 | 114.46 | 120.52 | 114.46 | 116.57 | +1.16% | 25.51 | 7.56% |
| 2026-01-14 | 118.10 | 124.80 | 112.42 | 115.23 | -2.08% | 40.63 | 12.00% |
| 2026-01-13 | 114.29 | 122.20 | 113.40 | 117.68 | +0.97% | 41.79 | 12.38% |
| 2026-01-12 | 104.04 | 119.88 | 104.00 | 116.55 | +12.77% | 52.65 | 15.91% |
| 2026-01-09 | 103.00 | 105.77 | 100.60 | 103.35 | -0.78% | 27.05 | 9.12% |
| 2026-01-08 | 97.38 | 106.55 | 96.85 | 104.16 | +6.29% | 37.73 | 12.80% |
| 2026-01-07 | 98.50 | 99.65 | 97.26 | 98.00 | -1.33% | 14.74 | 5.21% |
| 2026-01-06 | 96.09 | 100.69 | 96.01 | 99.32 | +3.37% | 20.21 | 7.11% |
| 2026-01-05 | 96.00 | 97.22 | 94.38 | 96.08 | +0.50% | 16.64 | 6.04% |
| 2025-12-31 | 97.10 | 97.94 | 95.30 | 95.60 | -1.54% | 14.87 | 5.35% |
| 2025-12-30 | 100.20 | 101.50 | 96.88 | 97.10 | -3.61% | 23.04 | 8.13% |
| 2025-12-29 | 98.50 | 104.54 | 98.45 | 100.74 | +3.22% | 33.11 | 11.42% |
| 2025-12-26 | 92.88 | 101.00 | 92.18 | 97.60 | +5.50% | 32.30 | 11.68% |
| 2025-12-25 | 93.50 | 94.40 | 92.44 | 92.51 | -1.56% | 11.05 | 4.12% |
| 2025-12-24 | 89.69 | 94.26 | 88.75 | 93.98 | +4.47% | 19.43 | 7.32% |
| 2025-12-23 | 90.51 | 93.56 | 89.30 | 89.96 | +2.64% | 19.14 | 7.28% |
| 2025-12-22 | 87.26 | 88.52 | 87.00 | 87.65 | +1.10% | 7.75 | 3.07% |
| 2025-12-19 | 87.40 | 88.20 | 86.33 | 86.70 | -0.31% | 7.54 | 3.01% |
| 2025-12-18 | 87.30 | 88.58 | 86.95 | 86.97 | -1.53% | 6.75 | 2.68% |