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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 91.63 | 92.08 | 90.19 | 90.83 | -1.33% | 7.57 | 2.89% |
| 2025-10-21 | 92.92 | 92.95 | 91.26 | 92.05 | 0.00% | 10.19 | 3.85% |
| 2025-10-20 | 92.11 | 93.93 | 90.73 | 92.05 | +1.71% | 11.68 | 4.39% |
| 2025-10-17 | 95.84 | 96.12 | 90.02 | 90.50 | -5.92% | 17.49 | 6.60% |
| 2025-10-16 | 96.90 | 98.68 | 95.51 | 96.19 | -1.51% | 13.05 | 4.68% |
| 2025-10-15 | 95.80 | 97.69 | 90.51 | 97.66 | +1.21% | 19.12 | 7.02% |
| 2025-10-14 | 98.30 | 103.60 | 96.05 | 96.49 | -0.93% | 22.09 | 7.69% |
| 2025-10-13 | 95.00 | 98.63 | 94.90 | 97.40 | -4.85% | 21.27 | 7.67% |
| 2025-10-10 | 107.16 | 107.17 | 101.31 | 102.37 | -5.88% | 26.41 | 8.87% |
| 2025-10-09 | 102.50 | 109.50 | 100.11 | 108.77 | +7.99% | 36.47 | 12.00% |
| 2025-09-30 | 96.90 | 103.28 | 96.52 | 100.72 | +5.08% | 32.14 | 11.08% |
| 2025-09-29 | 95.35 | 97.82 | 94.41 | 95.85 | +0.98% | 19.48 | 7.06% |
| 2025-09-26 | 95.77 | 97.57 | 94.80 | 94.92 | -1.99% | 17.09 | 6.21% |
| 2025-09-25 | 96.10 | 99.27 | 95.38 | 96.85 | +0.79% | 23.65 | 8.43% |
| 2025-09-24 | 90.87 | 96.78 | 90.56 | 96.09 | +5.06% | 25.51 | 9.42% |
| 2025-09-23 | 94.00 | 95.16 | 89.08 | 91.46 | -2.87% | 21.35 | 8.13% |
| 2025-09-22 | 93.25 | 94.24 | 92.15 | 94.16 | +0.98% | 14.13 | 5.29% |
| 2025-09-19 | 95.44 | 96.77 | 92.96 | 93.25 | -2.36% | 20.82 | 7.66% |
| 2025-09-18 | 98.60 | 101.11 | 94.39 | 95.50 | -3.13% | 32.64 | 11.62% |
| 2025-09-17 | 97.70 | 99.62 | 95.88 | 98.59 | +0.92% | 24.26 | 8.62% |