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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.18 | 13.43 | 12.90 | 13.11 | -1.87% | 3.13 | 16.57% |
| 2025-08-18 | 12.51 | 13.60 | 12.28 | 13.36 | +10.41% | 4.28 | 22.82% |
| 2025-08-15 | 11.66 | 12.21 | 11.58 | 12.10 | +5.86% | 2.12 | 12.33% |
| 2025-08-14 | 11.85 | 11.90 | 11.41 | 11.43 | -3.46% | 1.15 | 6.88% |
| 2025-08-13 | 11.99 | 12.03 | 11.78 | 11.84 | -0.67% | 1.14 | 6.68% |
| 2025-08-12 | 11.90 | 12.09 | 11.82 | 11.92 | +0.17% | 0.94 | 5.45% |
| 2025-08-11 | 11.85 | 12.12 | 11.75 | 11.90 | +0.85% | 1.14 | 6.61% |
| 2025-08-08 | 11.95 | 11.97 | 11.63 | 11.80 | -0.34% | 1.31 | 7.74% |
| 2025-08-07 | 12.14 | 12.28 | 11.83 | 11.84 | -2.47% | 1.94 | 11.27% |
| 2025-08-06 | 12.00 | 12.25 | 11.90 | 12.14 | +1.59% | 2.06 | 11.86% |
| 2025-08-05 | 11.71 | 12.05 | 11.56 | 11.95 | +1.79% | 2.36 | 13.83% |
| 2025-08-04 | 11.33 | 11.75 | 11.18 | 11.74 | +2.89% | 2.29 | 13.71% |
| 2025-08-01 | 10.97 | 11.47 | 10.85 | 11.41 | +4.30% | 1.80 | 11.07% |
| 2025-07-31 | 11.06 | 11.18 | 10.90 | 10.94 | -0.82% | 0.69 | 4.35% |
| 2025-07-30 | 11.08 | 11.11 | 10.91 | 11.03 | -0.45% | 0.55 | 3.44% |
| 2025-07-29 | 11.17 | 11.21 | 10.98 | 11.08 | -0.81% | 0.55 | 3.46% |
| 2025-07-28 | 11.10 | 11.18 | 11.04 | 11.17 | +0.72% | 0.65 | 4.06% |
| 2025-07-25 | 10.93 | 11.10 | 10.88 | 11.09 | +1.37% | 0.76 | 4.79% |
| 2025-07-24 | 10.87 | 11.00 | 10.83 | 10.94 | +0.55% | 0.55 | 3.51% |
| 2025-07-23 | 10.99 | 11.01 | 10.83 | 10.88 | -0.46% | 0.46 | 2.93% |