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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 45.65 | 50.00 | 45.09 | 48.52 | +6.26% | 5.68 | 13.44% |
| 2025-11-18 | 48.80 | 48.97 | 45.63 | 45.66 | -7.78% | 3.94 | 9.68% |
| 2025-11-17 | 47.88 | 50.08 | 47.80 | 49.51 | +9.83% | 6.35 | 14.73% |
| 2025-11-14 | 44.07 | 46.63 | 43.91 | 45.08 | +1.83% | 3.08 | 7.67% |
| 2025-11-13 | 43.83 | 44.74 | 43.69 | 44.27 | +1.00% | 1.13 | 2.90% |
| 2025-11-12 | 45.00 | 45.07 | 43.23 | 43.83 | -3.25% | 1.63 | 4.24% |
| 2025-11-11 | 45.38 | 45.54 | 44.63 | 45.30 | -0.81% | 1.60 | 4.04% |
| 2025-11-10 | 45.27 | 46.10 | 45.16 | 45.67 | +0.64% | 1.43 | 3.57% |
| 2025-11-07 | 46.97 | 46.97 | 45.38 | 45.38 | -3.49% | 2.37 | 5.86% |
| 2025-11-06 | 48.37 | 49.14 | 46.90 | 47.02 | -3.75% | 2.71 | 6.47% |
| 2025-11-05 | 47.74 | 49.24 | 47.48 | 48.85 | -0.35% | 2.66 | 6.25% |
| 2025-11-04 | 47.40 | 49.50 | 47.39 | 49.02 | +2.12% | 3.94 | 9.19% |
| 2025-11-03 | 47.00 | 48.29 | 46.68 | 48.00 | +1.98% | 2.68 | 6.41% |
| 2025-10-31 | 47.50 | 47.59 | 46.61 | 47.07 | -3.49% | 2.92 | 7.06% |
| 2025-10-30 | 47.40 | 50.48 | 46.85 | 48.77 | +2.01% | 5.08 | 11.96% |
| 2025-10-29 | 48.80 | 49.48 | 47.71 | 47.81 | -4.99% | 5.23 | 12.35% |
| 2025-10-28 | 45.20 | 51.84 | 44.35 | 50.32 | +10.64% | 7.33 | 17.24% |
| 2025-10-27 | 43.79 | 45.49 | 43.79 | 45.48 | +1.45% | 2.87 | 7.28% |
| 2025-10-24 | 44.31 | 46.70 | 44.22 | 44.83 | +0.22% | 3.41 | 8.54% |
| 2025-10-23 | 43.78 | 46.69 | 43.78 | 44.73 | +2.17% | 4.01 | 10.06% |