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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 95.19 | 97.00 | 89.36 | 92.77 | -4.85% | 20.91 | 17.13% |
| 2025-12-16 | 95.11 | 98.88 | 92.94 | 97.50 | -4.13% | 22.71 | 17.81% |
| 2025-12-15 | 96.78 | 103.73 | 93.93 | 101.70 | +5.08% | 31.74 | 24.24% |
| 2025-12-12 | 83.90 | 96.78 | 83.90 | 96.78 | +20.00% | 31.11 | 25.35% |
| 2025-12-11 | 83.99 | 85.00 | 78.99 | 80.65 | -2.16% | 21.03 | 19.44% |
| 2025-12-10 | 75.52 | 83.00 | 74.33 | 82.43 | +9.21% | 23.36 | 22.29% |
| 2025-12-09 | 73.39 | 78.77 | 73.06 | 75.48 | +4.11% | 20.51 | 20.49% |
| 2025-12-08 | 74.40 | 77.18 | 72.27 | 72.50 | +4.15% | 24.53 | 24.85% |
| 2025-12-05 | 59.01 | 69.61 | 59.01 | 69.61 | +20.00% | 13.52 | 15.33% |
| 2025-12-04 | 57.12 | 59.88 | 56.19 | 58.01 | +0.66% | 10.56 | 13.67% |
| 2025-12-03 | 61.84 | 66.00 | 56.61 | 57.63 | -10.21% | 16.62 | 20.43% |
| 2025-12-02 | 60.08 | 67.66 | 60.04 | 64.18 | +4.19% | 15.03 | 17.52% |
| 2025-12-01 | 64.00 | 67.74 | 61.55 | 61.60 | -7.20% | 13.88 | 16.33% |
| 2025-11-28 | 68.60 | 69.00 | 63.00 | 66.38 | -3.80% | 16.14 | 18.40% |
| 2025-11-27 | 59.00 | 71.18 | 58.50 | 69.00 | +13.30% | 18.48 | 21.70% |
| 2025-11-26 | 61.01 | 63.55 | 58.10 | 60.90 | +2.34% | 14.69 | 18.29% |
| 2025-11-25 | 56.50 | 64.58 | 55.35 | 59.51 | +5.65% | 13.97 | 17.92% |
| 2025-11-24 | 51.97 | 57.88 | 51.97 | 56.33 | +8.96% | 9.50 | 12.96% |
| 2025-11-21 | 52.50 | 53.64 | 50.31 | 51.70 | -2.67% | 6.53 | 9.44% |
| 2025-11-20 | 50.50 | 54.70 | 49.90 | 53.12 | +5.59% | 7.63 | 10.95% |