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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 86.21 | 88.70 | 85.32 | 88.32 | +2.57% | 8.59 | 3.43% |
| 2025-12-16 | 88.36 | 88.40 | 85.02 | 86.11 | -2.97% | 9.72 | 3.93% |
| 2025-12-15 | 90.00 | 90.38 | 88.20 | 88.75 | -2.58% | 9.78 | 3.81% |
| 2025-12-12 | 91.89 | 92.60 | 89.50 | 91.10 | -0.82% | 13.24 | 5.06% |
| 2025-12-11 | 89.09 | 95.64 | 89.09 | 91.85 | +3.16% | 24.38 | 9.12% |
| 2025-12-10 | 89.99 | 89.99 | 87.09 | 89.04 | -1.35% | 10.00 | 3.94% |
| 2025-12-09 | 91.60 | 91.98 | 89.64 | 90.26 | -2.06% | 13.08 | 5.02% |
| 2025-12-08 | 84.61 | 95.66 | 84.61 | 92.16 | +9.40% | 26.81 | 10.29% |
| 2025-12-05 | 82.02 | 84.52 | 81.01 | 84.24 | +2.73% | 8.98 | 3.75% |
| 2025-12-04 | 82.68 | 83.26 | 81.30 | 82.00 | -0.92% | 6.26 | 2.65% |
| 2025-12-03 | 83.50 | 84.78 | 82.33 | 82.76 | -0.65% | 6.69 | 2.78% |
| 2025-12-02 | 84.79 | 84.79 | 83.10 | 83.30 | -1.91% | 6.84 | 2.84% |
| 2025-12-01 | 85.00 | 85.16 | 83.88 | 84.92 | -0.18% | 7.33 | 3.01% |
| 2025-11-28 | 84.28 | 85.58 | 83.75 | 85.07 | +0.94% | 5.97 | 2.44% |
| 2025-11-27 | 85.00 | 86.37 | 84.17 | 84.28 | -0.82% | 9.13 | 3.72% |
| 2025-11-26 | 83.18 | 86.10 | 82.79 | 84.98 | +2.39% | 11.26 | 4.62% |
| 2025-11-25 | 83.22 | 84.85 | 82.58 | 83.00 | +1.02% | 8.79 | 3.66% |
| 2025-11-24 | 82.58 | 83.42 | 80.73 | 82.16 | -0.13% | 9.23 | 3.91% |
| 2025-11-21 | 88.11 | 88.20 | 82.03 | 82.27 | -8.16% | 16.53 | 6.77% |
| 2025-11-20 | 92.55 | 92.87 | 89.54 | 89.58 | -2.30% | 9.32 | 3.57% |