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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 160.62 | 163.17 | 156.00 | 157.52 | -1.92% | 10.97 | 5.17% |
| 2026-02-12 | 163.01 | 166.88 | 160.12 | 160.60 | -4.44% | 18.90 | 8.79% |
| 2026-02-11 | 169.28 | 176.61 | 167.01 | 168.06 | +0.33% | 24.61 | 10.81% |
| 2026-02-10 | 168.80 | 173.60 | 162.87 | 167.50 | -1.91% | 17.38 | 7.83% |
| 2026-02-09 | 168.99 | 171.87 | 164.08 | 170.77 | +3.64% | 18.82 | 8.43% |
| 2026-02-06 | 165.00 | 171.48 | 162.50 | 164.77 | -0.91% | 16.58 | 7.50% |
| 2026-02-05 | 168.63 | 169.90 | 163.26 | 166.29 | -2.17% | 14.95 | 6.77% |
| 2026-02-04 | 182.50 | 184.20 | 167.00 | 169.97 | -8.71% | 28.82 | 12.49% |
| 2026-02-03 | 179.37 | 189.50 | 170.00 | 186.19 | +4.88% | 27.86 | 11.57% |
| 2026-02-02 | 181.40 | 186.99 | 177.03 | 177.52 | -0.16% | 18.12 | 7.53% |
| 2026-01-30 | 185.30 | 194.24 | 176.00 | 177.80 | -5.97% | 23.32 | 9.66% |
| 2026-01-29 | 191.60 | 195.00 | 185.00 | 189.08 | -3.09% | 21.39 | 8.48% |
| 2026-01-28 | 198.00 | 199.99 | 183.00 | 195.11 | -0.81% | 29.82 | 11.92% |
| 2026-01-27 | 188.01 | 202.00 | 188.01 | 196.70 | +2.22% | 26.95 | 10.37% |
| 2026-01-26 | 208.78 | 212.00 | 191.10 | 192.42 | -12.53% | 40.94 | 15.35% |
| 2026-01-23 | 194.00 | 225.99 | 192.91 | 219.98 | +15.17% | 51.97 | 18.94% |
| 2026-01-22 | 182.18 | 201.29 | 181.00 | 191.00 | +5.76% | 39.80 | 15.58% |
| 2026-01-21 | 191.49 | 203.00 | 180.08 | 180.60 | -7.38% | 36.96 | 14.57% |
| 2026-01-20 | 223.92 | 228.49 | 185.02 | 194.98 | -11.18% | 43.47 | 15.96% |
| 2026-01-19 | 189.66 | 225.00 | 189.66 | 219.52 | +16.15% | 44.01 | 15.82% |