捷强装备 sz.300875
38.63
+1.44%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 38.20 | 38.79 | 37.70 | 38.63 | +1.44% | 1.05 | 3.14% |
| 2026-05-21 | 39.37 | 40.00 | 38.01 | 38.08 | -4.10% | 1.49 | 4.33% |
| 2026-05-20 | 39.70 | 40.70 | 39.31 | 39.71 | -0.23% | 1.40 | 4.00% |
| 2026-05-19 | 41.01 | 41.66 | 39.79 | 39.80 | +2.58% | 2.21 | 6.25% |
| 2026-05-18 | 38.38 | 39.00 | 37.80 | 38.80 | +0.52% | 0.99 | 2.94% |
| 2026-05-15 | 38.02 | 39.20 | 37.80 | 38.60 | +1.29% | 1.30 | 3.85% |
| 2026-05-14 | 39.79 | 40.16 | 38.08 | 38.11 | -4.58% | 1.62 | 4.74% |
| 2026-05-13 | 40.32 | 40.34 | 39.66 | 39.94 | -2.75% | 2.06 | 5.87% |
| 2026-05-12 | 39.44 | 42.19 | 38.47 | 41.07 | +3.71% | 3.44 | 9.68% |
| 2026-05-11 | 40.22 | 40.40 | 39.36 | 39.60 | -1.30% | 1.48 | 4.25% |
| 2026-05-08 | 39.40 | 40.16 | 38.90 | 40.12 | +1.83% | 1.63 | 4.67% |
| 2026-05-07 | 39.45 | 40.00 | 38.97 | 39.40 | -0.53% | 1.52 | 4.40% |
| 2026-05-06 | 39.32 | 39.85 | 39.03 | 39.61 | +0.79% | 1.30 | 3.74% |
| 2026-04-30 | 38.58 | 39.48 | 38.58 | 39.30 | +1.89% | 1.15 | 3.36% |
| 2026-04-29 | 38.55 | 38.88 | 37.85 | 38.57 | +0.89% | 0.82 | 2.42% |
| 2026-04-28 | 38.69 | 38.95 | 37.82 | 38.23 | -1.34% | 1.02 | 3.04% |
| 2026-04-27 | 38.00 | 38.79 | 37.11 | 38.75 | +1.17% | 1.33 | 4.00% |
| 2026-04-24 | 39.66 | 39.81 | 38.10 | 38.30 | -3.31% | 1.47 | 4.34% |
| 2026-04-23 | 39.62 | 40.50 | 38.82 | 39.61 | -0.68% | 1.89 | 5.43% |
| 2026-04-22 | 40.77 | 40.77 | 39.80 | 39.88 | -2.85% | 1.65 | 4.69% |