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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 29.51 | 31.13 | 28.06 | 30.00 | -0.13% | 2.58 | 10.12% |
| 2025-05-23 | 28.03 | 30.30 | 28.01 | 30.04 | +6.37% | 3.03 | 12.02% |
| 2025-05-22 | 27.94 | 28.79 | 27.76 | 28.24 | +0.21% | 1.04 | 4.29% |
| 2025-05-21 | 28.82 | 29.23 | 27.80 | 28.18 | -0.53% | 0.97 | 4.02% |
| 2025-05-20 | 28.35 | 28.38 | 27.85 | 28.33 | -0.07% | 0.60 | 2.51% |
| 2025-05-19 | 28.18 | 28.45 | 27.92 | 28.35 | +0.60% | 0.65 | 2.68% |
| 2025-05-16 | 28.47 | 29.08 | 28.17 | 28.18 | -1.98% | 0.87 | 3.57% |
| 2025-05-15 | 28.56 | 28.98 | 28.19 | 28.75 | +0.24% | 1.18 | 4.82% |
| 2025-05-14 | 29.12 | 29.70 | 28.46 | 28.68 | -1.00% | 1.32 | 5.37% |
| 2025-05-13 | 30.54 | 30.60 | 28.88 | 28.97 | -4.58% | 2.41 | 9.55% |
| 2025-05-12 | 28.92 | 32.00 | 28.52 | 30.36 | +0.43% | 3.50 | 13.47% |
| 2025-05-09 | 29.17 | 33.58 | 29.10 | 30.23 | +5.77% | 3.95 | 15.00% |
| 2025-05-08 | 27.81 | 28.80 | 27.61 | 28.58 | +1.06% | 1.66 | 6.88% |
| 2025-05-07 | 26.96 | 28.93 | 26.90 | 28.28 | +6.48% | 1.94 | 8.11% |
| 2025-05-06 | 25.83 | 26.63 | 25.71 | 26.56 | +4.03% | 0.70 | 3.11% |