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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.29 | 10.68 | 10.21 | 10.65 | +4.82% | 1.60 | 10.46% |
| 2025-05-23 | 10.50 | 10.54 | 10.15 | 10.16 | -3.14% | 1.47 | 9.78% |
| 2025-05-22 | 10.46 | 10.62 | 10.33 | 10.49 | 0.00% | 1.26 | 8.22% |
| 2025-05-21 | 10.94 | 11.03 | 10.44 | 10.49 | -4.71% | 2.37 | 15.28% |
| 2025-05-20 | 10.68 | 11.09 | 10.59 | 11.00 | +0.70% | 2.74 | 17.26% |
| 2025-05-19 | 10.71 | 10.93 | 10.51 | 10.93 | +1.50% | 2.79 | 17.83% |
| 2025-05-16 | 11.17 | 11.17 | 10.68 | 10.77 | -5.64% | 4.04 | 25.40% |
| 2025-05-15 | 11.85 | 12.12 | 11.12 | 11.41 | -7.91% | 6.28 | 37.56% |
| 2025-05-14 | 10.44 | 12.39 | 10.44 | 12.39 | +20.00% | 6.21 | 35.76% |
| 2025-05-13 | 10.02 | 10.42 | 10.01 | 10.32 | +3.95% | 1.86 | 12.44% |
| 2025-05-12 | 9.74 | 10.21 | 9.66 | 9.93 | +2.45% | 1.22 | 8.35% |
| 2025-05-09 | 9.67 | 9.89 | 9.66 | 9.70 | -0.29% | 0.77 | 5.39% |
| 2025-05-08 | 9.47 | 9.75 | 9.46 | 9.72 | +2.51% | 0.66 | 4.66% |
| 2025-05-07 | 9.52 | 9.65 | 9.38 | 9.48 | +0.89% | 0.74 | 5.32% |
| 2025-05-06 | 9.28 | 9.44 | 9.23 | 9.40 | +2.28% | 0.63 | 4.60% |