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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.09 | 12.10 | 11.75 | 11.80 | -2.32% | 0.78 | 4.54% |
| 2025-11-18 | 12.32 | 12.32 | 12.01 | 12.08 | -2.50% | 0.94 | 5.37% |
| 2025-11-17 | 12.01 | 12.40 | 11.99 | 12.39 | +3.42% | 0.79 | 4.50% |
| 2025-11-14 | 11.76 | 12.14 | 11.72 | 11.98 | +1.27% | 0.58 | 3.38% |
| 2025-11-13 | 11.74 | 11.87 | 11.62 | 11.83 | +0.51% | 0.46 | 2.73% |
| 2025-11-12 | 11.76 | 11.86 | 11.70 | 11.77 | +0.17% | 0.40 | 2.34% |
| 2025-11-11 | 11.71 | 11.84 | 11.67 | 11.75 | +0.34% | 0.39 | 2.29% |
| 2025-11-10 | 11.75 | 11.84 | 11.68 | 11.71 | -0.09% | 0.38 | 2.26% |
| 2025-11-07 | 11.74 | 11.75 | 11.61 | 11.72 | -0.09% | 0.45 | 2.65% |
| 2025-11-06 | 11.75 | 11.78 | 11.65 | 11.73 | 0.00% | 0.42 | 2.48% |
| 2025-11-05 | 11.59 | 11.75 | 11.56 | 11.73 | +0.60% | 0.48 | 2.86% |
| 2025-11-04 | 11.57 | 11.73 | 11.40 | 11.66 | +0.78% | 0.62 | 3.71% |
| 2025-11-03 | 11.64 | 11.65 | 11.44 | 11.57 | +1.76% | 0.69 | 4.16% |
| 2025-10-31 | 11.22 | 11.46 | 11.22 | 11.37 | +1.34% | 0.50 | 3.03% |
| 2025-10-30 | 11.45 | 11.45 | 11.20 | 11.22 | -1.41% | 0.50 | 3.08% |
| 2025-10-29 | 11.44 | 11.46 | 11.29 | 11.38 | -0.78% | 0.53 | 3.21% |
| 2025-10-28 | 11.29 | 11.54 | 11.26 | 11.47 | +1.59% | 0.60 | 3.65% |
| 2025-10-27 | 11.37 | 11.40 | 11.14 | 11.29 | +0.18% | 0.55 | 3.38% |
| 2025-10-24 | 11.25 | 11.41 | 11.20 | 11.27 | +0.62% | 0.57 | 3.49% |
| 2025-10-23 | 11.11 | 11.23 | 10.98 | 11.20 | +0.81% | 0.59 | 3.68% |