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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.07 | 11.20 | 11.00 | 11.11 | +0.09% | 0.45 | 2.80% |
| 2025-10-21 | 10.89 | 11.11 | 10.87 | 11.10 | +2.12% | 0.51 | 3.18% |
| 2025-10-20 | 10.83 | 10.96 | 10.77 | 10.87 | +2.07% | 0.50 | 3.20% |
| 2025-10-17 | 10.75 | 10.95 | 10.63 | 10.65 | -1.21% | 0.54 | 3.47% |
| 2025-10-16 | 10.99 | 11.00 | 10.73 | 10.78 | -1.82% | 0.44 | 2.79% |
| 2025-10-15 | 10.90 | 11.08 | 10.77 | 10.98 | +0.92% | 0.57 | 3.63% |
| 2025-10-14 | 10.95 | 11.08 | 10.77 | 10.88 | -0.37% | 0.66 | 4.19% |
| 2025-10-13 | 10.51 | 10.97 | 10.19 | 10.92 | +0.65% | 0.66 | 4.28% |
| 2025-10-10 | 10.83 | 10.96 | 10.72 | 10.85 | +0.56% | 0.59 | 3.75% |
| 2025-10-09 | 11.01 | 11.09 | 10.75 | 10.79 | -1.82% | 0.62 | 3.97% |
| 2025-09-30 | 11.03 | 11.08 | 10.95 | 10.99 | +0.09% | 0.45 | 2.85% |
| 2025-09-29 | 10.75 | 10.99 | 10.62 | 10.98 | +2.14% | 0.54 | 3.42% |
| 2025-09-26 | 10.82 | 11.00 | 10.66 | 10.75 | -1.29% | 0.56 | 3.60% |
| 2025-09-25 | 11.02 | 11.22 | 10.89 | 10.89 | -1.71% | 0.62 | 3.91% |
| 2025-09-24 | 10.57 | 11.09 | 10.46 | 11.08 | +4.83% | 0.95 | 6.08% |
| 2025-09-23 | 10.87 | 10.95 | 10.17 | 10.57 | -3.12% | 1.04 | 6.93% |
| 2025-09-22 | 10.96 | 10.98 | 10.81 | 10.91 | -0.09% | 0.44 | 2.78% |
| 2025-09-19 | 11.09 | 11.15 | 10.82 | 10.92 | -0.64% | 0.75 | 4.74% |
| 2025-09-18 | 11.26 | 11.34 | 10.83 | 10.99 | -2.31% | 0.94 | 5.84% |
| 2025-09-17 | 11.30 | 11.37 | 11.20 | 11.25 | -0.44% | 0.68 | 4.17% |