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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 12.36 | 12.61 | 12.32 | 12.48 | +0.89% | 0.54 | 3.00% |
| 2026-02-12 | 12.52 | 12.56 | 12.21 | 12.37 | -0.56% | 0.72 | 3.99% |
| 2026-02-11 | 12.55 | 12.62 | 12.40 | 12.44 | -0.96% | 0.61 | 3.39% |
| 2026-02-10 | 12.40 | 12.64 | 12.30 | 12.56 | +1.54% | 0.73 | 4.02% |
| 2026-02-09 | 12.16 | 12.38 | 12.16 | 12.37 | +2.49% | 0.68 | 3.83% |
| 2026-02-06 | 11.97 | 12.22 | 11.85 | 12.07 | +0.25% | 0.58 | 3.31% |
| 2026-02-05 | 11.99 | 12.12 | 11.88 | 12.04 | +0.50% | 0.57 | 3.28% |
| 2026-02-04 | 12.18 | 12.19 | 11.87 | 11.98 | -1.48% | 0.71 | 4.06% |
| 2026-02-03 | 11.97 | 12.24 | 11.94 | 12.16 | +1.93% | 0.76 | 4.35% |
| 2026-02-02 | 12.09 | 12.28 | 11.81 | 11.93 | +0.17% | 1.09 | 6.22% |
| 2026-01-30 | 11.75 | 11.94 | 11.64 | 11.91 | +1.62% | 0.68 | 3.96% |
| 2026-01-29 | 11.68 | 12.05 | 11.46 | 11.72 | +0.60% | 1.04 | 6.10% |
| 2026-01-28 | 12.02 | 12.07 | 11.65 | 11.65 | -3.08% | 0.56 | 3.27% |
| 2026-01-27 | 12.02 | 12.13 | 11.64 | 12.02 | -0.33% | 0.70 | 4.07% |
| 2026-01-26 | 12.30 | 12.35 | 11.88 | 12.06 | -1.31% | 0.77 | 4.43% |
| 2026-01-23 | 12.27 | 12.33 | 12.12 | 12.22 | +0.08% | 0.57 | 3.22% |
| 2026-01-22 | 12.03 | 12.24 | 11.98 | 12.21 | +2.00% | 0.59 | 3.37% |
| 2026-01-21 | 11.88 | 12.00 | 11.74 | 11.97 | +0.59% | 0.43 | 2.48% |
| 2026-01-20 | 12.03 | 12.12 | 11.79 | 11.90 | -0.83% | 0.63 | 3.66% |
| 2026-01-19 | 11.90 | 12.03 | 11.73 | 12.00 | +1.35% | 0.56 | 3.22% |