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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.06 | 11.13 | 10.88 | 10.93 | -1.44% | 0.61 | 3.86% |
| 2025-07-21 | 10.96 | 11.14 | 10.90 | 11.09 | +1.19% | 0.68 | 4.24% |
| 2025-07-18 | 10.98 | 11.04 | 10.86 | 10.96 | +0.09% | 0.52 | 3.33% |
| 2025-07-17 | 10.89 | 11.07 | 10.75 | 10.95 | +0.83% | 0.58 | 3.68% |
| 2025-07-16 | 10.80 | 10.93 | 10.74 | 10.86 | +1.02% | 0.69 | 4.43% |
| 2025-07-15 | 10.91 | 10.98 | 10.57 | 10.75 | -2.09% | 0.84 | 5.46% |
| 2025-07-14 | 10.99 | 11.01 | 10.84 | 10.98 | +0.09% | 0.53 | 3.38% |
| 2025-07-11 | 11.02 | 11.04 | 10.85 | 10.97 | +0.09% | 0.63 | 4.04% |
| 2025-07-10 | 11.04 | 11.11 | 10.91 | 10.96 | -0.99% | 0.56 | 3.60% |
| 2025-07-09 | 11.06 | 11.15 | 11.00 | 11.07 | 0.00% | 0.61 | 3.83% |
| 2025-07-08 | 10.96 | 11.14 | 10.91 | 11.07 | +0.73% | 0.68 | 4.30% |
| 2025-07-07 | 10.82 | 11.02 | 10.81 | 10.99 | +0.92% | 0.60 | 3.86% |
| 2025-07-04 | 10.96 | 11.05 | 10.75 | 10.89 | -0.73% | 0.76 | 4.87% |
| 2025-07-03 | 10.96 | 11.20 | 10.88 | 10.97 | +0.27% | 0.74 | 4.70% |
| 2025-07-02 | 11.12 | 11.13 | 10.83 | 10.94 | -1.35% | 1.00 | 6.38% |
| 2025-07-01 | 11.25 | 11.33 | 10.96 | 11.09 | -0.81% | 1.12 | 7.08% |
| 2025-06-30 | 11.20 | 11.34 | 11.09 | 11.18 | +0.81% | 1.35 | 8.43% |
| 2025-06-27 | 11.05 | 11.38 | 11.03 | 11.09 | +1.56% | 1.99 | 12.46% |
| 2025-06-26 | 10.71 | 11.03 | 10.71 | 10.92 | +1.49% | 1.24 | 8.00% |
| 2025-06-25 | 10.64 | 10.78 | 10.57 | 10.76 | +1.13% | 0.95 | 6.21% |