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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 41.68 | 46.00 | 41.50 | 44.53 | +6.48% | 7.41 | 19.61% |
| 2025-07-21 | 41.64 | 42.40 | 41.30 | 41.82 | -0.19% | 2.40 | 6.70% |
| 2025-07-18 | 41.74 | 42.83 | 41.50 | 41.90 | -1.18% | 2.97 | 8.26% |
| 2025-07-17 | 40.75 | 42.88 | 40.35 | 42.40 | +4.43% | 4.09 | 11.43% |
| 2025-07-16 | 40.53 | 41.02 | 39.50 | 40.60 | +0.69% | 2.16 | 6.24% |
| 2025-07-15 | 41.61 | 42.25 | 40.00 | 40.32 | -4.36% | 3.17 | 9.08% |
| 2025-07-14 | 42.08 | 43.15 | 42.08 | 42.16 | -1.68% | 2.65 | 7.29% |
| 2025-07-11 | 42.62 | 43.90 | 41.33 | 42.88 | -0.19% | 4.30 | 11.90% |
| 2025-07-10 | 45.71 | 45.80 | 42.89 | 42.96 | -8.60% | 6.67 | 17.74% |
| 2025-07-09 | 44.55 | 47.33 | 43.70 | 47.00 | +6.05% | 8.67 | 22.09% |
| 2025-07-08 | 44.42 | 45.76 | 44.18 | 44.32 | -2.06% | 4.89 | 12.76% |
| 2025-07-07 | 45.98 | 46.98 | 43.61 | 45.25 | -0.90% | 5.92 | 15.19% |
| 2025-07-04 | 43.90 | 45.98 | 42.70 | 45.66 | +4.58% | 6.27 | 16.37% |
| 2025-07-03 | 44.60 | 46.95 | 42.70 | 43.66 | -2.54% | 5.22 | 13.74% |
| 2025-07-02 | 45.79 | 48.71 | 44.67 | 44.80 | -4.56% | 8.03 | 20.20% |
| 2025-07-01 | 45.50 | 48.88 | 43.43 | 46.94 | +3.19% | 9.85 | 25.21% |
| 2025-06-30 | 41.41 | 46.00 | 41.30 | 45.49 | +9.11% | 9.31 | 24.57% |
| 2025-06-27 | 43.34 | 43.91 | 41.30 | 41.69 | -6.46% | 7.08 | 19.53% |
| 2025-06-26 | 40.95 | 46.69 | 40.93 | 44.57 | -1.22% | 10.25 | 27.42% |
| 2025-06-25 | 40.01 | 48.79 | 40.01 | 45.12 | +6.62% | 10.86 | 28.68% |