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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 57.96 | 58.90 | 55.77 | 56.40 | -3.57% | 7.59 | 15.51% |
| 2025-08-18 | 56.66 | 59.00 | 55.75 | 58.49 | +4.45% | 9.91 | 20.28% |
| 2025-08-15 | 55.00 | 56.42 | 54.29 | 56.00 | +1.28% | 6.44 | 13.55% |
| 2025-08-14 | 59.58 | 60.42 | 55.20 | 55.29 | -9.26% | 10.12 | 20.81% |
| 2025-08-13 | 58.50 | 65.74 | 58.14 | 60.93 | +0.84% | 11.84 | 22.24% |
| 2025-08-12 | 63.04 | 64.99 | 59.80 | 60.42 | -6.85% | 12.01 | 22.86% |
| 2025-08-11 | 59.01 | 68.53 | 59.01 | 64.86 | +4.44% | 14.82 | 26.59% |
| 2025-08-08 | 61.71 | 69.00 | 59.87 | 62.10 | +0.62% | 15.39 | 27.97% |
| 2025-08-07 | 59.94 | 69.00 | 55.00 | 61.72 | +6.30% | 17.18 | 32.49% |
| 2025-08-06 | 47.80 | 58.06 | 47.50 | 58.06 | +20.01% | 11.74 | 25.79% |
| 2025-08-05 | 45.52 | 50.00 | 45.52 | 48.38 | +5.70% | 8.76 | 21.36% |
| 2025-08-04 | 42.22 | 47.29 | 42.21 | 45.77 | +4.57% | 6.04 | 15.55% |
| 2025-08-01 | 45.69 | 45.69 | 43.50 | 43.77 | -4.87% | 4.83 | 12.74% |
| 2025-07-31 | 43.37 | 47.80 | 42.40 | 46.01 | +5.05% | 6.67 | 17.31% |
| 2025-07-30 | 44.40 | 45.58 | 43.33 | 43.80 | -0.07% | 4.58 | 12.06% |
| 2025-07-29 | 42.13 | 44.48 | 42.07 | 43.83 | +3.01% | 4.50 | 12.07% |
| 2025-07-28 | 42.08 | 43.12 | 41.90 | 42.55 | +1.12% | 2.81 | 7.71% |
| 2025-07-25 | 42.13 | 42.35 | 41.13 | 42.08 | -0.38% | 2.41 | 6.75% |
| 2025-07-24 | 41.84 | 42.50 | 41.43 | 42.24 | +0.50% | 2.61 | 7.27% |
| 2025-07-23 | 43.00 | 43.88 | 41.90 | 42.03 | -5.61% | 4.15 | 11.46% |