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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 41.21 | 46.60 | 41.21 | 42.32 | -17.84% | 10.51 | 28.66% |
| 2025-06-23 | 49.61 | 54.14 | 48.48 | 51.51 | +8.60% | 12.63 | 28.92% |
| 2025-06-20 | 46.78 | 51.50 | 45.80 | 47.43 | -4.70% | 9.08 | 22.14% |
| 2025-06-19 | 48.00 | 55.58 | 45.45 | 49.77 | -2.56% | 13.95 | 33.32% |
| 2025-06-18 | 43.47 | 52.58 | 43.39 | 51.08 | +16.25% | 14.23 | 35.08% |
| 2025-06-17 | 39.20 | 44.98 | 36.01 | 43.94 | +16.49% | 11.90 | 34.88% |
| 2025-06-16 | 36.42 | 37.72 | 34.05 | 37.72 | +20.01% | 6.84 | 22.24% |
| 2025-06-13 | 28.40 | 31.43 | 28.40 | 31.43 | +20.01% | 3.16 | 12.11% |
| 2025-06-12 | 25.94 | 26.25 | 25.67 | 26.19 | +0.89% | 1.23 | 5.54% |
| 2025-06-11 | 25.74 | 26.13 | 25.51 | 25.96 | +0.78% | 1.76 | 7.94% |
| 2025-06-10 | 26.32 | 26.99 | 25.60 | 25.76 | -14.76% | 3.52 | 15.75% |
| 2025-06-09 | 30.11 | 30.45 | 29.81 | 30.22 | -0.53% | 1.13 | 4.36% |
| 2025-06-06 | 30.16 | 30.63 | 29.80 | 30.38 | +0.20% | 1.31 | 5.06% |
| 2025-06-05 | 30.31 | 30.63 | 30.02 | 30.32 | -1.14% | 1.34 | 5.15% |
| 2025-06-04 | 31.22 | 32.17 | 30.48 | 30.67 | -4.22% | 2.48 | 9.31% |
| 2025-06-03 | 31.18 | 32.60 | 30.60 | 32.02 | +5.89% | 2.90 | 10.74% |
| 2025-05-30 | 30.61 | 30.78 | 29.50 | 30.24 | -2.04% | 1.45 | 5.62% |
| 2025-05-29 | 30.42 | 31.00 | 30.05 | 30.87 | -0.74% | 1.98 | 7.54% |
| 2025-05-28 | 29.42 | 31.80 | 29.00 | 31.10 | +4.68% | 3.28 | 12.48% |
| 2025-05-27 | 30.04 | 30.19 | 29.20 | 29.71 | -0.97% | 1.48 | 5.84% |