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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 96.08 | 98.50 | 93.60 | 97.69 | +1.55% | 23.68 | 8.57% |
| 2025-09-15 | 97.31 | 99.87 | 95.98 | 96.20 | -1.52% | 20.83 | 7.44% |
| 2025-09-12 | 98.99 | 99.68 | 97.23 | 97.68 | -1.62% | 21.35 | 7.57% |
| 2025-09-11 | 94.03 | 100.58 | 93.40 | 99.29 | +4.68% | 33.67 | 11.99% |
| 2025-09-10 | 95.10 | 96.36 | 92.98 | 94.85 | -0.40% | 23.11 | 8.48% |
| 2025-09-09 | 99.11 | 101.30 | 94.78 | 95.23 | -3.91% | 29.17 | 10.48% |
| 2025-09-08 | 106.67 | 107.50 | 97.08 | 99.10 | -7.12% | 47.48 | 16.30% |
| 2025-09-05 | 100.04 | 108.61 | 99.20 | 106.70 | +5.65% | 53.39 | 17.77% |
| 2025-09-04 | 114.30 | 118.93 | 98.88 | 100.99 | -10.34% | 68.05 | 22.06% |
| 2025-09-03 | 113.00 | 114.68 | 108.88 | 112.64 | +1.94% | 43.12 | 13.45% |
| 2025-09-02 | 109.00 | 118.26 | 108.87 | 110.50 | +2.20% | 54.49 | 16.79% |
| 2025-09-01 | 99.01 | 110.29 | 99.01 | 108.12 | +9.48% | 40.88 | 13.47% |
| 2025-08-29 | 100.00 | 101.38 | 96.03 | 98.76 | -0.01% | 33.51 | 11.83% |
| 2025-08-28 | 85.30 | 101.00 | 85.30 | 98.77 | +17.19% | 53.24 | 19.73% |
| 2025-08-27 | 86.60 | 87.97 | 83.77 | 84.28 | -2.87% | 22.95 | 9.28% |
| 2025-08-26 | 83.74 | 89.98 | 81.74 | 86.77 | +3.22% | 29.23 | 11.68% |
| 2025-08-25 | 78.00 | 85.50 | 78.00 | 84.06 | +8.65% | 28.15 | 12.09% |
| 2025-08-22 | 75.79 | 78.10 | 74.66 | 77.37 | +1.82% | 18.85 | 8.56% |
| 2025-08-21 | 75.68 | 78.97 | 75.30 | 75.99 | -1.43% | 15.47 | 7.03% |
| 2025-08-20 | 75.94 | 78.20 | 74.64 | 77.09 | +3.50% | 20.47 | 9.30% |