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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.45 | 10.68 | 10.42 | 10.64 | +1.72% | 0.76 | 5.05% |
| 2025-06-23 | 10.13 | 10.50 | 10.12 | 10.46 | +2.95% | 0.74 | 5.03% |
| 2025-06-20 | 10.23 | 10.43 | 9.98 | 10.16 | -0.68% | 0.73 | 5.04% |
| 2025-06-19 | 10.49 | 10.51 | 10.22 | 10.23 | -2.11% | 0.60 | 4.05% |
| 2025-06-18 | 10.52 | 10.58 | 10.38 | 10.45 | -0.76% | 0.48 | 3.23% |
| 2025-06-17 | 10.61 | 10.68 | 10.45 | 10.53 | -0.75% | 0.66 | 4.39% |
| 2025-06-16 | 10.23 | 10.69 | 10.23 | 10.61 | +2.91% | 1.02 | 6.75% |
| 2025-06-13 | 10.47 | 10.56 | 10.23 | 10.31 | -2.74% | 0.95 | 6.41% |
| 2025-06-12 | 10.45 | 10.62 | 10.42 | 10.60 | +0.66% | 0.69 | 4.57% |
| 2025-06-11 | 10.53 | 10.64 | 10.40 | 10.53 | +0.48% | 0.63 | 4.19% |
| 2025-06-10 | 10.61 | 10.62 | 10.33 | 10.48 | -1.13% | 0.83 | 5.59% |
| 2025-06-09 | 10.56 | 10.69 | 10.50 | 10.60 | +0.38% | 0.63 | 4.16% |
| 2025-06-06 | 10.58 | 10.65 | 10.47 | 10.56 | -0.47% | 0.68 | 4.50% |
| 2025-06-05 | 10.35 | 10.65 | 10.21 | 10.61 | +2.12% | 1.04 | 6.98% |
| 2025-06-04 | 10.36 | 10.48 | 10.32 | 10.39 | +0.29% | 0.75 | 5.08% |
| 2025-06-03 | 10.33 | 10.52 | 10.31 | 10.36 | +0.19% | 0.84 | 5.67% |
| 2025-05-30 | 10.63 | 10.66 | 10.29 | 10.34 | -3.36% | 1.24 | 8.38% |
| 2025-05-29 | 10.49 | 10.72 | 10.45 | 10.70 | +1.71% | 1.26 | 8.32% |
| 2025-05-28 | 10.56 | 10.70 | 10.41 | 10.52 | +0.19% | 1.12 | 7.47% |
| 2025-05-27 | 10.52 | 10.70 | 10.46 | 10.50 | -1.38% | 1.18 | 7.64% |