超捷股份 sz.301005
162.65
+1.54%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 160.28 | 162.88 | 155.19 | 162.65 | +1.54% | 8.61 | 4.06% |
| 2026-05-21 | 169.70 | 170.00 | 160.00 | 160.18 | -4.65% | 10.69 | 4.85% |
| 2026-05-20 | 166.00 | 169.74 | 163.80 | 168.00 | +0.01% | 8.50 | 3.84% |
| 2026-05-19 | 173.20 | 174.97 | 164.58 | 167.98 | -3.08% | 11.05 | 4.95% |
| 2026-05-18 | 170.00 | 180.66 | 170.00 | 173.31 | +2.22% | 14.21 | 6.13% |
| 2026-05-15 | 177.13 | 178.88 | 166.20 | 169.55 | -4.75% | 15.25 | 6.75% |
| 2026-05-14 | 189.14 | 193.00 | 178.00 | 178.00 | -6.51% | 15.90 | 6.49% |
| 2026-05-13 | 187.90 | 192.98 | 185.00 | 190.40 | +0.36% | 14.69 | 5.85% |
| 2026-05-12 | 198.00 | 198.64 | 187.98 | 189.71 | -4.62% | 16.82 | 6.62% |
| 2026-05-11 | 202.00 | 203.60 | 193.60 | 198.90 | +1.05% | 22.40 | 8.54% |
| 2026-05-08 | 186.00 | 205.00 | 185.10 | 196.83 | +5.21% | 25.68 | 9.96% |
| 2026-05-07 | 185.00 | 189.48 | 181.40 | 187.09 | +0.66% | 21.26 | 8.68% |
| 2026-05-06 | 173.00 | 186.01 | 172.80 | 185.86 | +6.45% | 22.41 | 9.35% |
| 2026-04-30 | 167.00 | 176.25 | 165.52 | 174.60 | +4.38% | 15.01 | 6.57% |
| 2026-04-29 | 165.15 | 170.78 | 165.15 | 167.28 | -0.40% | 8.86 | 3.98% |
| 2026-04-28 | 167.00 | 172.70 | 161.16 | 167.95 | +0.27% | 12.95 | 5.84% |
| 2026-04-27 | 166.04 | 170.99 | 165.77 | 167.50 | -0.90% | 11.41 | 5.12% |
| 2026-04-24 | 173.00 | 176.76 | 167.27 | 169.02 | -3.36% | 14.46 | 6.38% |
| 2026-04-23 | 176.17 | 183.33 | 170.40 | 174.90 | -1.71% | 18.18 | 7.77% |
| 2026-04-22 | 174.00 | 177.99 | 170.00 | 177.94 | -1.22% | 19.03 | 8.26% |