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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 43.60 | 44.19 | 43.31 | 43.46 | -0.21% | 1.62 | 4.23% |
| 2026-02-12 | 44.98 | 44.98 | 43.22 | 43.55 | -2.16% | 2.15 | 5.56% |
| 2026-02-11 | 42.18 | 46.23 | 41.00 | 44.51 | +6.08% | 4.93 | 12.67% |
| 2026-02-10 | 42.62 | 43.96 | 41.94 | 41.96 | -2.21% | 2.02 | 5.38% |
| 2026-02-09 | 41.05 | 43.13 | 41.05 | 42.91 | +3.67% | 2.40 | 6.48% |
| 2026-02-06 | 39.49 | 41.86 | 39.25 | 41.39 | +3.66% | 2.06 | 5.71% |
| 2026-02-05 | 39.58 | 40.65 | 39.48 | 39.93 | +0.18% | 0.99 | 2.81% |
| 2026-02-04 | 39.00 | 40.86 | 38.98 | 39.86 | +0.96% | 1.48 | 4.20% |
| 2026-02-03 | 39.06 | 39.65 | 37.46 | 39.48 | +0.69% | 1.67 | 4.91% |
| 2026-02-02 | 40.49 | 40.73 | 39.06 | 39.21 | -5.01% | 1.73 | 4.97% |
| 2026-01-30 | 41.75 | 42.54 | 41.00 | 41.28 | -0.94% | 1.75 | 4.78% |
| 2026-01-29 | 42.14 | 43.20 | 41.66 | 41.67 | -2.09% | 2.31 | 6.21% |
| 2026-01-28 | 41.33 | 42.95 | 41.31 | 42.56 | +1.77% | 2.81 | 7.58% |
| 2026-01-27 | 40.09 | 42.66 | 39.91 | 41.82 | +4.13% | 2.70 | 7.43% |
| 2026-01-26 | 41.24 | 41.33 | 39.70 | 40.16 | -3.14% | 1.48 | 4.17% |
| 2026-01-23 | 41.11 | 41.50 | 40.73 | 41.46 | +0.53% | 1.06 | 2.94% |
| 2026-01-22 | 40.45 | 41.68 | 40.45 | 41.24 | +1.33% | 1.12 | 3.08% |
| 2026-01-21 | 40.18 | 40.93 | 39.80 | 40.70 | +1.29% | 1.00 | 2.80% |
| 2026-01-20 | 42.01 | 42.53 | 39.90 | 40.18 | -4.90% | 1.86 | 5.19% |
| 2026-01-19 | 42.00 | 42.80 | 41.81 | 42.25 | -0.75% | 1.34 | 3.61% |