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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 44.60 | 44.75 | 43.61 | 43.78 | -5.28% | 2.60 | 6.74% |
| 2025-10-21 | 45.80 | 46.81 | 45.69 | 46.22 | +0.41% | 1.85 | 4.56% |
| 2025-10-20 | 46.77 | 47.50 | 45.10 | 46.03 | -1.54% | 2.94 | 7.26% |
| 2025-10-17 | 47.07 | 48.50 | 46.13 | 46.75 | -2.77% | 3.15 | 7.57% |
| 2025-10-16 | 48.45 | 50.40 | 47.92 | 48.08 | -1.23% | 4.32 | 10.02% |
| 2025-10-15 | 50.50 | 50.50 | 47.13 | 48.68 | -5.86% | 4.92 | 11.63% |
| 2025-10-14 | 51.75 | 53.00 | 49.49 | 51.71 | -3.42% | 7.69 | 17.11% |
| 2025-10-13 | 45.90 | 54.85 | 45.70 | 53.54 | +9.87% | 9.43 | 20.81% |
| 2025-10-10 | 43.35 | 51.51 | 43.08 | 48.73 | +13.06% | 8.25 | 19.67% |
| 2025-10-09 | 42.66 | 43.20 | 41.75 | 43.10 | +1.03% | 1.84 | 4.91% |
| 2025-09-30 | 41.70 | 42.98 | 41.50 | 42.66 | +2.47% | 1.88 | 5.05% |
| 2025-09-29 | 41.35 | 41.88 | 40.50 | 41.63 | +0.10% | 1.75 | 4.83% |
| 2025-09-26 | 41.84 | 43.55 | 41.40 | 41.59 | -0.17% | 2.45 | 6.59% |
| 2025-09-25 | 42.90 | 42.93 | 41.65 | 41.66 | -3.41% | 1.48 | 3.99% |
| 2025-09-24 | 42.00 | 43.33 | 41.41 | 43.13 | +2.50% | 1.61 | 4.32% |
| 2025-09-23 | 43.02 | 43.42 | 40.95 | 42.08 | -2.71% | 2.11 | 5.74% |
| 2025-09-22 | 43.22 | 43.38 | 42.68 | 43.25 | -0.53% | 1.52 | 4.03% |
| 2025-09-19 | 43.47 | 44.74 | 43.22 | 43.48 | +0.05% | 1.97 | 5.12% |
| 2025-09-18 | 44.50 | 45.28 | 43.08 | 43.46 | -3.74% | 2.83 | 7.29% |
| 2025-09-17 | 46.90 | 47.06 | 44.73 | 45.15 | -0.33% | 2.92 | 7.28% |