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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 196.00 | 202.80 | 189.00 | 189.00 | -2.03% | 31.32 | 12.01% |
| 2026-01-15 | 205.00 | 213.69 | 174.25 | 192.91 | -11.43% | 41.92 | 16.43% |
| 2026-01-14 | 204.00 | 218.80 | 200.00 | 217.81 | +6.25% | 41.91 | 15.08% |
| 2026-01-13 | 192.00 | 213.91 | 171.80 | 204.99 | +3.54% | 39.67 | 15.45% |
| 2026-01-12 | 182.00 | 208.04 | 175.04 | 197.99 | +11.37% | 37.72 | 14.90% |
| 2026-01-09 | 177.00 | 184.25 | 165.00 | 177.78 | +2.89% | 36.66 | 15.86% |
| 2026-01-08 | 160.22 | 176.00 | 160.14 | 172.78 | +7.84% | 28.83 | 12.86% |
| 2026-01-07 | 160.00 | 168.88 | 157.50 | 160.22 | -3.37% | 26.41 | 12.31% |
| 2026-01-06 | 147.10 | 165.80 | 141.70 | 165.80 | +9.89% | 32.98 | 16.04% |
| 2026-01-05 | 154.99 | 155.00 | 143.88 | 150.88 | -2.83% | 24.78 | 12.49% |
| 2025-12-31 | 148.88 | 160.00 | 148.30 | 155.27 | +5.84% | 32.11 | 15.73% |
| 2025-12-30 | 155.40 | 156.37 | 141.00 | 146.70 | -7.97% | 33.21 | 17.11% |
| 2025-12-29 | 137.02 | 162.58 | 137.02 | 159.40 | +16.35% | 41.52 | 20.65% |
| 2025-12-26 | 133.00 | 140.40 | 133.00 | 137.00 | +1.53% | 37.82 | 20.89% |
| 2025-12-25 | 118.71 | 134.93 | 118.71 | 134.93 | +20.00% | 37.42 | 22.26% |
| 2025-12-24 | 91.75 | 112.44 | 91.75 | 112.44 | +20.00% | 31.24 | 22.48% |
| 2025-12-23 | 92.68 | 100.50 | 90.06 | 93.70 | +0.66% | 27.12 | 21.39% |
| 2025-12-22 | 99.73 | 99.73 | 92.00 | 93.09 | -3.77% | 17.45 | 13.90% |
| 2025-12-19 | 96.00 | 99.00 | 93.57 | 96.74 | +4.19% | 20.10 | 15.83% |
| 2025-12-18 | 94.01 | 98.99 | 92.85 | 92.85 | +0.09% | 23.66 | 18.73% |