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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.05 | 11.23 | 10.30 | 10.48 | -9.66% | 1.54 | 9.92% |
| 2026-03-20 | 12.34 | 12.43 | 11.39 | 11.60 | -5.23% | 1.23 | 7.23% |
| 2026-03-19 | 12.39 | 12.65 | 12.17 | 12.24 | -2.16% | 0.83 | 4.65% |
| 2026-03-18 | 12.06 | 12.53 | 12.02 | 12.51 | +4.34% | 0.80 | 4.49% |
| 2026-03-17 | 12.41 | 12.43 | 11.98 | 11.99 | -2.60% | 0.79 | 4.49% |
| 2026-03-16 | 12.70 | 12.78 | 12.15 | 12.31 | -3.45% | 0.81 | 4.51% |
| 2026-03-13 | 12.90 | 13.00 | 12.68 | 12.75 | -1.62% | 1.05 | 5.67% |
| 2026-03-12 | 13.17 | 13.19 | 12.84 | 12.96 | -1.14% | 0.74 | 3.93% |
| 2026-03-11 | 13.13 | 13.30 | 12.89 | 13.11 | -0.08% | 1.08 | 5.69% |
| 2026-03-10 | 12.86 | 13.12 | 12.74 | 13.12 | +2.74% | 1.03 | 5.48% |
| 2026-03-09 | 12.47 | 12.85 | 12.22 | 12.77 | +1.51% | 1.16 | 6.39% |
| 2026-03-06 | 12.12 | 12.59 | 12.10 | 12.58 | +3.03% | 0.88 | 4.91% |
| 2026-03-05 | 12.49 | 12.55 | 12.09 | 12.21 | -0.33% | 0.91 | 5.11% |
| 2026-03-04 | 12.12 | 12.36 | 12.01 | 12.25 | -0.49% | 1.37 | 7.79% |
| 2026-03-03 | 12.72 | 12.80 | 12.12 | 12.31 | -3.22% | 2.23 | 12.42% |
| 2026-03-02 | 12.50 | 13.17 | 12.37 | 12.72 | +1.19% | 2.26 | 12.26% |
| 2026-02-27 | 12.52 | 12.57 | 12.42 | 12.57 | -0.16% | 0.47 | 2.60% |
| 2026-02-26 | 12.53 | 12.66 | 12.47 | 12.59 | +0.56% | 0.50 | 2.77% |
| 2026-02-25 | 12.47 | 12.59 | 12.44 | 12.52 | +0.48% | 0.62 | 3.41% |
| 2026-02-24 | 12.51 | 12.60 | 12.33 | 12.46 | -0.16% | 0.65 | 3.58% |