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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.56 | 13.70 | 13.39 | 13.57 | -0.15% | 1.14 | 5.83% |
| 2026-04-20 | 13.76 | 13.89 | 13.32 | 13.59 | -0.80% | 1.76 | 8.93% |
| 2026-04-17 | 12.92 | 13.99 | 12.78 | 13.70 | +5.87% | 2.08 | 10.69% |
| 2026-04-16 | 13.01 | 13.09 | 12.75 | 12.94 | +0.15% | 0.80 | 4.31% |
| 2026-04-15 | 13.15 | 13.16 | 12.86 | 12.92 | -1.07% | 0.65 | 3.47% |
| 2026-04-14 | 13.14 | 13.19 | 12.75 | 13.06 | +0.69% | 1.10 | 5.87% |
| 2026-04-13 | 12.51 | 13.00 | 12.36 | 12.97 | +3.84% | 1.28 | 6.94% |
| 2026-04-10 | 12.65 | 12.80 | 12.35 | 12.49 | +0.56% | 1.25 | 6.87% |
| 2026-04-09 | 12.01 | 12.59 | 11.84 | 12.42 | +2.64% | 1.45 | 8.13% |
| 2026-04-08 | 11.79 | 12.21 | 11.60 | 12.10 | +5.31% | 1.06 | 6.19% |
| 2026-04-07 | 10.95 | 11.66 | 10.75 | 11.49 | +4.64% | 0.92 | 5.62% |
| 2026-04-03 | 11.28 | 11.31 | 10.76 | 10.98 | -2.14% | 0.48 | 3.05% |
| 2026-04-02 | 11.45 | 11.54 | 11.12 | 11.22 | -2.01% | 0.63 | 3.83% |
| 2026-04-01 | 11.68 | 11.70 | 11.28 | 11.45 | +0.62% | 0.46 | 2.77% |
| 2026-03-31 | 11.49 | 11.77 | 11.35 | 11.38 | -0.44% | 0.61 | 3.62% |
| 2026-03-30 | 11.23 | 11.47 | 11.10 | 11.43 | +0.70% | 0.48 | 2.96% |
| 2026-03-27 | 10.80 | 11.37 | 10.80 | 11.35 | +0.18% | 0.55 | 3.42% |
| 2026-03-26 | 11.38 | 11.47 | 11.05 | 11.33 | +0.09% | 0.61 | 3.77% |
| 2026-03-25 | 11.35 | 11.49 | 11.19 | 11.32 | +1.62% | 0.65 | 3.95% |
| 2026-03-24 | 10.75 | 11.17 | 10.47 | 11.14 | +6.30% | 1.11 | 7.07% |