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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 33.41 | 34.71 | 33.41 | 34.48 | +3.82% | 3.40 | 7.47% |
| 2025-06-23 | 32.78 | 33.41 | 32.74 | 33.21 | +0.30% | 2.28 | 5.21% |
| 2025-06-20 | 34.10 | 34.27 | 32.98 | 33.11 | -2.90% | 2.15 | 4.85% |
| 2025-06-19 | 34.77 | 35.20 | 33.99 | 34.10 | -2.43% | 2.43 | 5.31% |
| 2025-06-18 | 34.95 | 35.29 | 34.40 | 34.95 | -1.21% | 2.43 | 5.25% |
| 2025-06-17 | 35.49 | 35.83 | 34.70 | 35.38 | +0.31% | 3.27 | 6.99% |
| 2025-06-16 | 34.89 | 35.48 | 34.89 | 35.27 | +0.71% | 2.30 | 4.94% |
| 2025-06-13 | 36.16 | 36.48 | 34.96 | 35.02 | -4.18% | 4.55 | 9.70% |
| 2025-06-12 | 36.35 | 37.05 | 35.75 | 36.55 | -5.18% | 7.11 | 14.71% |
| 2025-06-11 | 39.93 | 41.02 | 37.84 | 38.54 | -4.93% | 7.98 | 15.42% |
| 2025-06-10 | 45.18 | 48.41 | 40.42 | 40.54 | -9.38% | 12.71 | 21.84% |
| 2025-06-09 | 45.64 | 45.79 | 42.95 | 44.74 | -1.93% | 9.76 | 16.70% |
| 2025-06-06 | 45.04 | 46.59 | 42.99 | 45.61 | +2.79% | 12.93 | 21.80% |
| 2025-06-05 | 38.31 | 45.93 | 38.30 | 44.38 | +15.94% | 13.33 | 23.72% |
| 2025-06-04 | 38.82 | 42.94 | 38.15 | 38.28 | +1.67% | 9.30 | 17.61% |
| 2025-06-03 | 36.96 | 38.91 | 35.87 | 37.65 | +5.99% | 8.30 | 16.78% |
| 2025-05-30 | 35.95 | 37.81 | 33.95 | 35.52 | -2.84% | 8.10 | 17.05% |
| 2025-05-29 | 30.53 | 36.56 | 30.53 | 36.56 | +19.99% | 6.44 | 13.86% |
| 2025-05-28 | 30.81 | 31.06 | 30.30 | 30.47 | -0.97% | 0.70 | 1.72% |
| 2025-05-27 | 30.81 | 31.22 | 30.36 | 30.77 | -1.00% | 0.83 | 2.04% |