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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.87 | 11.02 | 10.60 | 10.88 | -0.18% | 0.48 | 3.05% |
| 2025-12-16 | 10.98 | 11.06 | 10.71 | 10.90 | -0.73% | 0.49 | 3.15% |
| 2025-12-15 | 10.97 | 11.07 | 10.72 | 10.98 | 0.00% | 0.54 | 3.41% |
| 2025-12-12 | 11.08 | 11.29 | 10.92 | 10.98 | -0.72% | 0.64 | 3.99% |
| 2025-12-11 | 11.41 | 11.46 | 11.05 | 11.06 | -2.81% | 0.63 | 3.89% |
| 2025-12-10 | 11.60 | 11.69 | 11.28 | 11.38 | -2.48% | 0.48 | 2.90% |
| 2025-12-09 | 11.75 | 11.97 | 11.62 | 11.67 | -1.02% | 0.52 | 3.05% |
| 2025-12-08 | 11.55 | 11.86 | 11.55 | 11.79 | +2.25% | 0.61 | 3.61% |
| 2025-12-05 | 11.21 | 11.56 | 11.05 | 11.53 | +2.95% | 0.50 | 3.03% |
| 2025-12-04 | 11.44 | 11.49 | 11.15 | 11.20 | -1.58% | 0.48 | 2.96% |
| 2025-12-03 | 11.60 | 11.60 | 11.26 | 11.38 | -1.64% | 0.61 | 3.71% |
| 2025-12-02 | 11.70 | 11.70 | 11.48 | 11.57 | -1.45% | 0.55 | 3.31% |
| 2025-12-01 | 11.85 | 11.95 | 11.68 | 11.74 | -0.17% | 0.57 | 3.36% |
| 2025-11-28 | 11.52 | 11.79 | 11.44 | 11.76 | +1.91% | 0.50 | 2.99% |
| 2025-11-27 | 11.47 | 11.63 | 11.42 | 11.54 | +0.17% | 0.37 | 2.21% |
| 2025-11-26 | 11.81 | 11.93 | 11.46 | 11.52 | -2.37% | 0.53 | 3.13% |
| 2025-11-25 | 11.71 | 11.96 | 11.70 | 11.80 | +1.03% | 0.63 | 3.67% |
| 2025-11-24 | 11.35 | 11.78 | 11.20 | 11.68 | +3.91% | 0.87 | 5.26% |
| 2025-11-21 | 11.67 | 11.88 | 11.13 | 11.24 | -4.42% | 0.89 | 5.41% |
| 2025-11-20 | 11.79 | 11.88 | 11.60 | 11.76 | -0.34% | 0.61 | 3.62% |