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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 52.58 | 52.58 | 50.53 | 50.60 | -4.71% | 7.45 | 10.99% |
| 2025-08-18 | 53.80 | 54.36 | 51.88 | 53.10 | -2.01% | 10.62 | 15.24% |
| 2025-08-15 | 53.72 | 58.61 | 53.28 | 54.19 | +5.04% | 13.53 | 18.51% |
| 2025-08-14 | 56.45 | 56.89 | 51.10 | 51.59 | -7.69% | 10.27 | 14.50% |
| 2025-08-13 | 54.01 | 55.96 | 52.28 | 55.89 | +2.89% | 12.66 | 17.71% |
| 2025-08-12 | 55.88 | 58.50 | 53.70 | 54.32 | -2.77% | 16.43 | 22.15% |
| 2025-08-11 | 47.46 | 55.87 | 47.30 | 55.87 | +20.00% | 10.04 | 14.56% |
| 2025-08-08 | 46.30 | 48.61 | 45.32 | 46.56 | +1.42% | 8.50 | 13.63% |
| 2025-08-07 | 44.46 | 47.34 | 43.85 | 45.91 | +2.85% | 7.71 | 12.79% |
| 2025-08-06 | 42.72 | 45.11 | 42.72 | 44.64 | +4.30% | 7.42 | 12.74% |
| 2025-08-05 | 45.80 | 45.80 | 42.68 | 42.80 | -1.92% | 5.83 | 10.14% |
| 2025-08-04 | 41.80 | 44.13 | 41.65 | 43.64 | +4.60% | 6.09 | 10.69% |
| 2025-08-01 | 43.74 | 43.74 | 41.55 | 41.72 | -5.48% | 6.17 | 11.01% |
| 2025-07-31 | 42.53 | 47.40 | 42.53 | 44.14 | +2.29% | 8.93 | 15.02% |
| 2025-07-30 | 43.91 | 45.22 | 41.95 | 43.15 | +4.33% | 9.78 | 17.02% |
| 2025-07-29 | 41.10 | 41.97 | 40.02 | 41.36 | -1.73% | 6.68 | 12.36% |
| 2025-07-28 | 38.99 | 44.50 | 38.99 | 42.09 | +12.54% | 11.10 | 20.00% |
| 2025-07-25 | 38.00 | 38.12 | 37.12 | 37.40 | -1.48% | 2.23 | 4.49% |
| 2025-07-24 | 38.19 | 38.50 | 37.64 | 37.96 | +0.21% | 3.14 | 6.24% |
| 2025-07-23 | 37.35 | 39.30 | 36.38 | 37.88 | +2.38% | 5.07 | 10.13% |