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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 42.50 | 45.78 | 42.11 | 43.46 | +1.07% | 4.56 | 11.67% |
| 2026-03-20 | 43.18 | 43.68 | 42.38 | 43.00 | -4.02% | 2.80 | 7.42% |
| 2026-03-19 | 43.17 | 45.45 | 43.00 | 44.80 | +3.08% | 4.63 | 11.82% |
| 2026-03-18 | 42.87 | 43.76 | 41.62 | 43.46 | -0.18% | 2.73 | 7.33% |
| 2026-03-17 | 43.52 | 44.45 | 42.40 | 43.54 | +0.05% | 3.07 | 8.06% |
| 2026-03-16 | 45.20 | 45.44 | 43.50 | 43.52 | -5.64% | 3.10 | 7.98% |
| 2026-03-13 | 45.48 | 46.65 | 44.45 | 46.12 | +1.30% | 3.40 | 8.51% |
| 2026-03-12 | 46.27 | 46.27 | 45.11 | 45.53 | -2.57% | 3.20 | 7.97% |
| 2026-03-11 | 48.00 | 48.44 | 46.68 | 46.73 | -5.98% | 4.88 | 11.73% |
| 2026-03-10 | 45.00 | 51.79 | 45.00 | 49.70 | +2.18% | 6.42 | 15.37% |
| 2026-03-09 | 51.24 | 53.70 | 48.53 | 48.64 | -5.06% | 6.38 | 14.25% |
| 2026-03-06 | 51.75 | 52.45 | 50.10 | 51.23 | -4.67% | 6.18 | 13.78% |
| 2026-03-05 | 53.24 | 55.98 | 52.26 | 53.74 | -3.67% | 7.76 | 16.40% |
| 2026-03-04 | 51.15 | 58.00 | 49.87 | 55.79 | +3.20% | 10.40 | 21.68% |
| 2026-03-03 | 52.00 | 57.22 | 49.80 | 54.06 | +1.01% | 10.55 | 22.72% |
| 2026-03-02 | 48.99 | 53.55 | 48.52 | 53.52 | +17.94% | 10.09 | 22.52% |
| 2026-02-27 | 44.81 | 45.50 | 44.55 | 45.38 | -0.50% | 1.67 | 4.22% |
| 2026-02-26 | 45.55 | 45.65 | 44.66 | 45.61 | -0.26% | 2.02 | 5.08% |
| 2026-02-25 | 46.71 | 47.06 | 45.50 | 45.73 | -1.93% | 2.36 | 5.85% |
| 2026-02-24 | 44.33 | 48.44 | 44.00 | 46.63 | +7.29% | 4.11 | 9.97% |