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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 142.95 | 150.00 | 138.99 | 139.18 | -3.68% | 11.26 | 5.89% |
| 2026-03-20 | 150.86 | 151.99 | 144.00 | 144.50 | -2.89% | 9.37 | 4.79% |
| 2026-03-19 | 146.01 | 152.97 | 146.00 | 148.80 | -1.98% | 11.78 | 5.96% |
| 2026-03-18 | 141.30 | 152.40 | 139.01 | 151.80 | +8.64% | 15.41 | 7.97% |
| 2026-03-17 | 147.00 | 147.80 | 139.60 | 139.73 | -3.79% | 7.16 | 3.78% |
| 2026-03-16 | 146.51 | 148.44 | 142.20 | 145.23 | -0.87% | 8.02 | 4.18% |
| 2026-03-13 | 157.01 | 158.01 | 145.80 | 146.50 | -7.77% | 14.76 | 7.42% |
| 2026-03-12 | 162.81 | 166.50 | 158.10 | 158.85 | -2.43% | 9.56 | 4.50% |
| 2026-03-11 | 169.00 | 169.88 | 162.30 | 162.80 | -3.25% | 11.50 | 5.25% |
| 2026-03-10 | 164.52 | 172.00 | 163.70 | 168.27 | +2.24% | 12.59 | 5.65% |
| 2026-03-09 | 158.31 | 164.77 | 157.46 | 164.58 | -1.58% | 13.12 | 6.16% |
| 2026-03-06 | 164.00 | 172.50 | 161.80 | 167.23 | +1.72% | 16.11 | 7.22% |
| 2026-03-05 | 168.00 | 168.00 | 160.00 | 164.41 | +0.16% | 12.15 | 5.64% |
| 2026-03-04 | 156.00 | 167.00 | 155.00 | 164.15 | +4.56% | 14.55 | 6.73% |
| 2026-03-03 | 174.00 | 174.01 | 156.99 | 156.99 | -11.41% | 18.08 | 8.33% |
| 2026-03-02 | 174.43 | 184.23 | 173.61 | 177.20 | +0.80% | 21.93 | 9.28% |
| 2026-02-27 | 172.08 | 184.00 | 170.00 | 175.80 | +1.94% | 27.49 | 11.61% |
| 2026-02-26 | 163.00 | 175.52 | 161.00 | 172.46 | +3.47% | 25.32 | 11.20% |
| 2026-02-25 | 156.04 | 168.00 | 155.01 | 166.68 | +6.82% | 22.48 | 10.41% |
| 2026-02-24 | 157.98 | 159.30 | 154.89 | 156.04 | -0.94% | 9.52 | 4.58% |