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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 176.56 | 186.66 | 175.79 | 180.13 | +1.05% | 21.78 | 9.13% |
| 2026-04-20 | 169.01 | 182.20 | 167.00 | 178.25 | +6.10% | 26.76 | 11.55% |
| 2026-04-17 | 168.50 | 169.80 | 165.01 | 168.00 | -0.87% | 14.71 | 6.62% |
| 2026-04-16 | 167.18 | 172.04 | 166.26 | 169.47 | +1.37% | 17.39 | 7.78% |
| 2026-04-15 | 164.34 | 174.87 | 164.28 | 167.18 | +1.99% | 26.05 | 11.54% |
| 2026-04-14 | 155.00 | 164.64 | 152.25 | 163.92 | +5.84% | 21.29 | 10.09% |
| 2026-04-13 | 149.00 | 157.50 | 148.01 | 154.88 | +3.52% | 14.81 | 7.28% |
| 2026-04-10 | 151.00 | 154.96 | 149.23 | 149.62 | -0.21% | 12.10 | 6.04% |
| 2026-04-09 | 150.50 | 153.90 | 148.61 | 149.94 | -3.26% | 11.32 | 5.67% |
| 2026-04-08 | 144.46 | 158.66 | 144.45 | 154.99 | +10.54% | 17.80 | 8.82% |
| 2026-04-07 | 144.83 | 146.66 | 139.68 | 140.21 | -3.00% | 8.74 | 4.65% |
| 2026-04-03 | 152.80 | 154.25 | 142.53 | 144.55 | -4.18% | 13.49 | 6.94% |
| 2026-04-02 | 155.00 | 156.59 | 150.01 | 150.85 | -7.25% | 16.98 | 8.41% |
| 2026-04-01 | 166.50 | 168.05 | 157.99 | 162.65 | -1.63% | 20.94 | 9.76% |
| 2026-03-31 | 162.18 | 174.94 | 162.18 | 165.35 | +1.95% | 31.79 | 14.24% |
| 2026-03-30 | 141.51 | 168.60 | 141.51 | 162.18 | +13.49% | 28.04 | 13.61% |
| 2026-03-27 | 140.00 | 145.89 | 136.51 | 142.90 | -2.49% | 12.52 | 6.69% |
| 2026-03-26 | 145.02 | 147.57 | 138.08 | 146.55 | +3.42% | 14.66 | 7.75% |
| 2026-03-25 | 143.01 | 145.93 | 141.00 | 141.70 | +1.38% | 8.83 | 4.64% |
| 2026-03-24 | 143.20 | 143.90 | 134.58 | 139.77 | +0.42% | 8.88 | 4.85% |