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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 91.67 | 92.76 | 90.41 | 91.69 | -0.21% | 9.08 | 3.45% |
| 2025-11-18 | 92.97 | 93.66 | 91.25 | 91.88 | -1.27% | 10.84 | 4.07% |
| 2025-11-17 | 96.56 | 96.56 | 92.90 | 93.06 | -4.67% | 17.52 | 6.49% |
| 2025-11-14 | 99.10 | 101.30 | 97.37 | 97.62 | -3.04% | 19.34 | 6.79% |
| 2025-11-13 | 100.65 | 101.84 | 98.00 | 100.68 | -2.61% | 31.73 | 11.05% |
| 2025-11-12 | 102.02 | 106.66 | 99.60 | 103.38 | +5.53% | 47.58 | 16.08% |
| 2025-11-11 | 100.00 | 102.55 | 97.72 | 97.96 | +0.74% | 24.21 | 8.45% |
| 2025-11-10 | 98.01 | 101.88 | 96.81 | 97.24 | +0.87% | 26.23 | 9.17% |
| 2025-11-07 | 93.56 | 97.48 | 92.88 | 96.40 | +1.69% | 19.36 | 7.01% |
| 2025-11-06 | 93.81 | 97.76 | 93.81 | 94.80 | +1.08% | 24.71 | 8.91% |
| 2025-11-05 | 89.20 | 94.77 | 88.05 | 93.79 | +2.78% | 16.59 | 6.29% |
| 2025-11-04 | 93.99 | 94.99 | 90.60 | 91.25 | -3.59% | 12.15 | 4.59% |
| 2025-11-03 | 94.00 | 94.88 | 90.81 | 94.65 | +0.15% | 14.85 | 5.56% |
| 2025-10-31 | 95.00 | 97.28 | 94.20 | 94.51 | -0.51% | 12.95 | 4.71% |
| 2025-10-30 | 99.00 | 99.00 | 94.88 | 94.99 | -4.94% | 21.24 | 7.61% |
| 2025-10-29 | 94.00 | 100.58 | 93.61 | 99.93 | +5.88% | 28.34 | 10.07% |
| 2025-10-28 | 94.81 | 97.80 | 93.60 | 94.38 | +0.04% | 19.75 | 7.17% |
| 2025-10-27 | 94.84 | 95.77 | 91.92 | 94.34 | +0.52% | 16.50 | 6.14% |
| 2025-10-24 | 91.00 | 94.98 | 90.91 | 93.85 | +4.02% | 14.16 | 5.27% |
| 2025-10-23 | 90.90 | 90.98 | 88.00 | 90.22 | -0.67% | 8.67 | 3.38% |