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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 37.68 | 38.44 | 36.95 | 37.00 | -2.32% | 3.34 | 6.72% |
| 2025-07-21 | 37.49 | 37.98 | 36.91 | 37.88 | +1.04% | 3.20 | 6.42% |
| 2025-07-18 | 37.49 | 37.96 | 36.68 | 37.49 | +0.67% | 4.28 | 8.68% |
| 2025-07-17 | 37.42 | 37.67 | 36.83 | 37.24 | -0.64% | 3.00 | 6.08% |
| 2025-07-16 | 37.30 | 38.18 | 36.80 | 37.48 | +0.21% | 3.50 | 7.04% |
| 2025-07-15 | 37.97 | 38.20 | 36.96 | 37.40 | -1.50% | 3.38 | 6.81% |
| 2025-07-14 | 35.98 | 38.36 | 35.92 | 37.97 | +6.27% | 6.17 | 12.39% |
| 2025-07-11 | 35.56 | 36.04 | 34.90 | 35.73 | +0.51% | 2.59 | 5.52% |
| 2025-07-10 | 36.03 | 36.45 | 35.24 | 35.55 | -2.74% | 3.47 | 7.34% |
| 2025-07-09 | 38.80 | 39.50 | 36.43 | 36.55 | -1.08% | 6.66 | 13.23% |
| 2025-07-08 | 35.29 | 37.29 | 35.23 | 36.95 | +4.32% | 4.36 | 9.01% |
| 2025-07-07 | 35.17 | 35.53 | 34.70 | 35.42 | +0.20% | 2.34 | 5.04% |
| 2025-07-04 | 36.04 | 36.46 | 35.19 | 35.35 | -3.36% | 4.09 | 8.66% |
| 2025-07-03 | 35.10 | 38.00 | 34.90 | 36.58 | +4.96% | 6.94 | 14.15% |
| 2025-07-02 | 35.19 | 35.57 | 34.55 | 34.85 | -1.50% | 2.36 | 5.10% |
| 2025-07-01 | 35.57 | 36.35 | 35.11 | 35.38 | +1.23% | 4.05 | 8.58% |
| 2025-06-30 | 34.31 | 35.18 | 34.30 | 34.95 | +1.45% | 2.62 | 5.66% |
| 2025-06-27 | 35.60 | 35.74 | 34.35 | 34.45 | -0.43% | 3.04 | 6.57% |
| 2025-06-26 | 34.65 | 35.15 | 34.46 | 34.60 | -0.37% | 2.74 | 5.93% |
| 2025-06-25 | 34.34 | 35.09 | 34.14 | 34.73 | +0.72% | 3.20 | 6.98% |