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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.15 | 11.30 | 11.08 | 11.30 | +1.53% | 0.74 | 4.59% |
| 2025-09-15 | 11.24 | 11.24 | 11.04 | 11.13 | -0.45% | 0.53 | 3.32% |
| 2025-09-12 | 11.36 | 11.40 | 11.15 | 11.18 | -1.58% | 0.69 | 4.29% |
| 2025-09-11 | 11.19 | 11.36 | 11.01 | 11.36 | +1.88% | 0.79 | 4.88% |
| 2025-09-10 | 11.20 | 11.30 | 11.08 | 11.15 | +0.27% | 0.58 | 3.63% |
| 2025-09-09 | 11.30 | 11.37 | 11.07 | 11.12 | -1.77% | 0.74 | 4.57% |
| 2025-09-08 | 11.23 | 11.38 | 11.11 | 11.32 | +0.80% | 0.92 | 5.65% |
| 2025-09-05 | 11.18 | 11.27 | 10.96 | 11.23 | +1.35% | 0.97 | 6.01% |
| 2025-09-04 | 11.12 | 11.42 | 10.99 | 11.08 | -0.09% | 1.48 | 9.15% |
| 2025-09-03 | 11.57 | 11.70 | 11.04 | 11.09 | -5.21% | 2.05 | 12.54% |
| 2025-09-02 | 12.86 | 12.86 | 11.47 | 11.70 | -10.41% | 3.79 | 22.48% |
| 2025-09-01 | 12.70 | 13.67 | 12.56 | 13.06 | +1.01% | 4.10 | 21.83% |
| 2025-08-29 | 12.98 | 13.09 | 12.64 | 12.93 | -0.15% | 1.79 | 9.64% |
| 2025-08-28 | 13.10 | 13.10 | 12.25 | 12.95 | +1.25% | 2.32 | 12.63% |
| 2025-08-27 | 12.97 | 13.29 | 12.75 | 12.79 | -1.31% | 2.16 | 11.53% |
| 2025-08-26 | 12.89 | 13.03 | 12.60 | 12.96 | +0.39% | 1.11 | 5.96% |
| 2025-08-25 | 13.52 | 13.65 | 12.80 | 12.91 | -4.09% | 2.22 | 11.89% |
| 2025-08-22 | 13.05 | 13.74 | 13.00 | 13.46 | +3.14% | 2.31 | 11.99% |
| 2025-08-21 | 13.14 | 13.39 | 12.90 | 13.05 | -0.23% | 1.78 | 9.45% |
| 2025-08-20 | 13.10 | 13.23 | 12.80 | 13.08 | -0.23% | 1.72 | 9.21% |