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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 30.58 | 31.64 | 30.58 | 31.08 | +0.94% | 1.02 | 2.49% |
| 2025-05-23 | 30.96 | 31.92 | 30.68 | 30.79 | -0.84% | 1.06 | 2.57% |
| 2025-05-22 | 31.47 | 31.90 | 31.00 | 31.05 | -1.77% | 0.78 | 1.87% |
| 2025-05-21 | 32.34 | 32.55 | 31.15 | 31.60 | -2.44% | 1.32 | 3.16% |
| 2025-05-20 | 32.65 | 32.65 | 31.98 | 32.39 | -0.80% | 0.83 | 1.95% |
| 2025-05-19 | 32.95 | 33.25 | 32.25 | 32.65 | +0.12% | 1.60 | 3.68% |
| 2025-05-16 | 32.08 | 33.22 | 32.05 | 32.61 | +1.21% | 1.20 | 2.75% |
| 2025-05-15 | 32.61 | 32.85 | 31.98 | 32.22 | -1.19% | 1.12 | 2.61% |
| 2025-05-14 | 32.81 | 33.37 | 32.48 | 32.61 | -1.33% | 1.44 | 3.33% |
| 2025-05-13 | 33.76 | 34.09 | 32.95 | 33.05 | -1.96% | 1.96 | 4.41% |
| 2025-05-12 | 32.72 | 34.05 | 32.72 | 33.71 | +3.05% | 2.69 | 6.06% |
| 2025-05-09 | 34.13 | 35.42 | 32.55 | 32.71 | -2.64% | 3.24 | 7.22% |
| 2025-05-08 | 33.02 | 33.82 | 32.81 | 33.60 | +1.63% | 2.56 | 5.76% |
| 2025-05-07 | 33.43 | 33.75 | 32.55 | 33.06 | -0.39% | 2.53 | 5.77% |
| 2025-05-06 | 31.80 | 33.23 | 31.80 | 33.19 | +1.90% | 3.45 | 7.98% |