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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 45.30 | 45.30 | 44.31 | 45.30 | +0.15% | 2.06 | 5.23% |
| 2025-09-15 | 45.84 | 45.99 | 44.47 | 45.23 | -1.48% | 2.53 | 6.38% |
| 2025-09-12 | 44.09 | 47.96 | 43.85 | 45.91 | +3.70% | 5.17 | 12.77% |
| 2025-09-11 | 43.50 | 44.60 | 42.89 | 44.27 | +1.30% | 2.15 | 5.58% |
| 2025-09-10 | 43.00 | 43.86 | 42.99 | 43.70 | +1.65% | 1.80 | 4.71% |
| 2025-09-09 | 44.38 | 45.12 | 42.75 | 42.99 | -3.35% | 2.19 | 5.69% |
| 2025-09-08 | 43.61 | 44.93 | 43.45 | 44.48 | +1.14% | 2.24 | 5.76% |
| 2025-09-05 | 43.36 | 44.14 | 42.06 | 43.98 | +0.43% | 2.81 | 7.40% |
| 2025-09-04 | 45.91 | 46.50 | 41.80 | 43.79 | -7.07% | 4.58 | 11.83% |
| 2025-09-03 | 55.80 | 55.80 | 46.52 | 47.12 | -14.71% | 5.85 | 13.20% |
| 2025-09-02 | 52.95 | 55.77 | 51.40 | 55.25 | +2.89% | 5.58 | 11.84% |
| 2025-09-01 | 55.14 | 55.50 | 53.13 | 53.70 | -3.57% | 4.39 | 9.24% |
| 2025-08-29 | 51.50 | 55.72 | 50.51 | 55.69 | +8.16% | 6.68 | 14.17% |
| 2025-08-28 | 52.13 | 53.50 | 49.05 | 51.49 | -2.87% | 4.62 | 10.27% |
| 2025-08-27 | 57.00 | 57.39 | 52.70 | 53.01 | -9.00% | 7.13 | 15.02% |
| 2025-08-26 | 60.00 | 60.00 | 57.50 | 58.25 | -3.67% | 6.18 | 12.39% |
| 2025-08-25 | 56.79 | 60.55 | 56.00 | 60.47 | +6.91% | 10.06 | 20.07% |
| 2025-08-22 | 55.43 | 56.76 | 54.71 | 56.56 | +2.11% | 4.66 | 9.75% |
| 2025-08-21 | 55.93 | 56.95 | 54.82 | 55.39 | -1.98% | 4.20 | 8.81% |
| 2025-08-20 | 56.31 | 58.15 | 55.80 | 56.51 | +0.20% | 5.91 | 12.16% |