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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.03 | 12.04 | 11.69 | 11.84 | -1.17% | 0.64 | 3.77% |
| 2026-01-15 | 12.12 | 12.17 | 11.83 | 11.98 | -1.24% | 0.69 | 3.99% |
| 2026-01-14 | 11.99 | 12.28 | 11.79 | 12.13 | +1.68% | 1.17 | 6.68% |
| 2026-01-13 | 12.15 | 12.22 | 11.76 | 11.93 | -1.00% | 1.04 | 6.00% |
| 2026-01-12 | 11.85 | 12.16 | 11.66 | 12.05 | +2.99% | 1.11 | 6.46% |
| 2026-01-09 | 11.44 | 11.72 | 11.37 | 11.70 | +2.27% | 0.74 | 4.42% |
| 2026-01-08 | 11.11 | 11.45 | 11.10 | 11.44 | +2.79% | 0.64 | 3.93% |
| 2026-01-07 | 11.37 | 11.37 | 11.08 | 11.13 | -1.33% | 0.54 | 3.35% |
| 2026-01-06 | 11.37 | 11.46 | 11.23 | 11.28 | -0.79% | 0.65 | 3.95% |
| 2026-01-05 | 11.29 | 11.41 | 11.16 | 11.37 | +0.89% | 0.57 | 3.50% |
| 2025-12-31 | 11.10 | 11.28 | 10.97 | 11.27 | +1.62% | 0.41 | 2.52% |
| 2025-12-30 | 11.25 | 11.32 | 11.05 | 11.09 | -1.77% | 0.39 | 2.40% |
| 2025-12-29 | 11.28 | 11.30 | 11.13 | 11.29 | +0.09% | 0.39 | 2.40% |
| 2025-12-26 | 11.35 | 11.50 | 11.26 | 11.28 | -0.70% | 0.41 | 2.49% |
| 2025-12-25 | 11.28 | 11.38 | 11.17 | 11.36 | +1.16% | 0.38 | 2.33% |
| 2025-12-24 | 10.98 | 11.25 | 10.96 | 11.23 | +1.72% | 0.40 | 2.50% |
| 2025-12-23 | 11.12 | 11.20 | 10.95 | 11.04 | -1.08% | 0.38 | 2.40% |
| 2025-12-22 | 11.45 | 11.45 | 11.15 | 11.16 | -0.89% | 0.36 | 2.24% |
| 2025-12-19 | 11.19 | 11.34 | 11.06 | 11.26 | +0.99% | 0.43 | 2.64% |
| 2025-12-18 | 10.84 | 11.26 | 10.73 | 11.15 | +2.48% | 0.59 | 3.68% |