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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 39.26 | 39.64 | 38.12 | 39.64 | +1.46% | 1.22 | 3.55% |
| 2025-12-16 | 41.00 | 41.20 | 38.70 | 39.07 | -4.78% | 1.62 | 4.71% |
| 2025-12-15 | 42.05 | 42.26 | 41.00 | 41.03 | -2.93% | 1.20 | 3.30% |
| 2025-12-12 | 41.67 | 42.87 | 41.67 | 42.27 | +1.44% | 1.07 | 2.87% |
| 2025-12-11 | 43.30 | 43.50 | 41.66 | 41.67 | -4.01% | 1.70 | 4.55% |
| 2025-12-10 | 43.00 | 44.07 | 43.00 | 43.41 | -2.27% | 1.69 | 4.43% |
| 2025-12-09 | 45.02 | 46.14 | 44.36 | 44.42 | +1.44% | 2.62 | 6.63% |
| 2025-12-08 | 43.97 | 44.86 | 43.68 | 43.79 | -0.07% | 1.72 | 4.44% |
| 2025-12-05 | 42.71 | 43.93 | 42.32 | 43.82 | +2.43% | 1.61 | 4.24% |
| 2025-12-04 | 43.30 | 43.79 | 42.72 | 42.78 | -1.86% | 1.36 | 3.60% |
| 2025-12-03 | 44.74 | 44.74 | 43.32 | 43.59 | -2.57% | 2.05 | 5.34% |
| 2025-12-02 | 44.91 | 45.96 | 44.60 | 44.74 | -1.45% | 1.87 | 4.70% |
| 2025-12-01 | 45.72 | 46.85 | 45.15 | 45.40 | -1.18% | 2.20 | 5.47% |
| 2025-11-28 | 45.82 | 46.21 | 45.00 | 45.94 | +0.37% | 2.30 | 5.73% |
| 2025-11-27 | 46.80 | 47.28 | 45.73 | 45.77 | -2.62% | 2.81 | 6.89% |
| 2025-11-26 | 48.60 | 49.54 | 46.80 | 47.00 | -6.47% | 4.65 | 11.15% |
| 2025-11-25 | 47.30 | 52.66 | 46.69 | 50.25 | +3.69% | 7.41 | 17.08% |
| 2025-11-24 | 44.50 | 49.58 | 44.44 | 48.46 | +6.32% | 5.17 | 12.53% |
| 2025-11-21 | 45.53 | 48.80 | 42.10 | 45.58 | -1.81% | 4.95 | 12.46% |
| 2025-11-20 | 45.85 | 47.20 | 45.50 | 46.42 | -4.33% | 3.71 | 9.13% |