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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 41.66 | 42.11 | 40.77 | 41.05 | -0.96% | 1.92 | 5.31% |
| 2026-04-20 | 40.51 | 41.45 | 40.51 | 41.45 | +2.35% | 1.84 | 5.11% |
| 2026-04-17 | 41.12 | 41.20 | 40.10 | 40.50 | -2.13% | 1.84 | 5.18% |
| 2026-04-16 | 40.91 | 41.43 | 39.80 | 41.38 | +0.98% | 2.04 | 5.71% |
| 2026-04-15 | 40.87 | 41.47 | 40.85 | 40.98 | -0.77% | 1.52 | 4.19% |
| 2026-04-14 | 41.51 | 41.71 | 40.83 | 41.30 | -1.76% | 2.18 | 6.02% |
| 2026-04-13 | 41.92 | 42.48 | 41.61 | 42.04 | +1.06% | 1.93 | 5.24% |
| 2026-04-10 | 42.08 | 42.49 | 41.51 | 41.60 | -2.35% | 2.75 | 7.47% |
| 2026-04-09 | 43.19 | 43.45 | 41.86 | 42.60 | -0.58% | 3.02 | 8.05% |
| 2026-04-08 | 40.80 | 43.48 | 40.80 | 42.85 | -6.13% | 4.43 | 11.85% |
| 2026-04-07 | 44.01 | 45.87 | 43.69 | 45.65 | +1.67% | 3.42 | 8.65% |
| 2026-04-03 | 43.48 | 44.95 | 41.94 | 44.90 | +1.79% | 3.43 | 9.00% |
| 2026-04-02 | 43.42 | 45.40 | 43.42 | 44.11 | +1.59% | 3.69 | 9.48% |
| 2026-04-01 | 44.40 | 44.50 | 42.90 | 43.42 | -0.64% | 2.78 | 7.28% |
| 2026-03-31 | 45.97 | 46.82 | 43.70 | 43.70 | -8.54% | 4.95 | 12.51% |
| 2026-03-30 | 49.00 | 51.20 | 47.36 | 47.78 | -2.09% | 6.11 | 14.01% |
| 2026-03-27 | 47.47 | 50.19 | 47.20 | 48.80 | +1.48% | 5.41 | 12.56% |
| 2026-03-26 | 48.01 | 48.43 | 46.68 | 48.09 | -2.73% | 5.43 | 13.02% |
| 2026-03-25 | 45.76 | 51.44 | 45.18 | 49.44 | +5.53% | 8.24 | 19.66% |
| 2026-03-24 | 42.67 | 49.25 | 42.01 | 46.85 | +7.80% | 6.87 | 17.00% |