捷安高科 sz.300845
15.31
+5.73%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.48 | 15.59 | 14.45 | 15.31 | +5.73% | 1.55 | 7.17% |
| 2026-05-21 | 15.18 | 15.29 | 14.15 | 14.48 | -4.55% | 1.31 | 6.16% |
| 2026-05-20 | 15.18 | 16.18 | 15.07 | 15.17 | 0.00% | 1.16 | 5.30% |
| 2026-05-19 | 14.95 | 15.62 | 14.85 | 15.17 | +1.47% | 1.16 | 5.29% |
| 2026-05-18 | 15.46 | 15.49 | 14.87 | 14.95 | -2.42% | 1.29 | 5.97% |
| 2026-05-15 | 15.37 | 15.73 | 14.88 | 15.32 | -0.45% | 1.72 | 7.80% |
| 2026-05-14 | 15.96 | 16.30 | 15.30 | 15.39 | -3.51% | 2.28 | 10.08% |
| 2026-05-13 | 16.31 | 16.50 | 15.80 | 15.95 | -3.57% | 2.69 | 11.61% |
| 2026-05-12 | 15.73 | 16.87 | 15.64 | 16.54 | +5.15% | 3.40 | 14.54% |
| 2026-05-11 | 15.15 | 16.04 | 14.64 | 15.73 | +4.94% | 3.08 | 13.99% |
| 2026-05-08 | 14.12 | 15.53 | 13.86 | 14.99 | +6.16% | 2.83 | 13.39% |
| 2026-05-07 | 14.02 | 14.30 | 13.92 | 14.12 | +0.64% | 0.87 | 4.27% |
| 2026-05-06 | 13.90 | 14.06 | 13.58 | 14.03 | +2.19% | 1.36 | 6.81% |
| 2026-04-30 | 13.60 | 13.82 | 13.27 | 13.73 | +0.66% | 1.10 | 5.64% |
| 2026-04-29 | 13.71 | 13.98 | 13.60 | 13.64 | -1.16% | 0.86 | 4.36% |
| 2026-04-28 | 13.41 | 14.02 | 13.21 | 13.80 | +1.69% | 1.45 | 7.34% |
| 2026-04-27 | 13.59 | 13.59 | 13.19 | 13.57 | +0.44% | 1.47 | 7.62% |
| 2026-04-24 | 13.12 | 13.67 | 12.33 | 13.51 | -0.66% | 2.15 | 11.46% |
| 2026-04-23 | 13.67 | 13.95 | 13.38 | 13.60 | -0.51% | 1.05 | 5.37% |
| 2026-04-22 | 13.50 | 13.76 | 13.40 | 13.67 | +0.74% | 0.82 | 4.14% |