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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 51.01 | 51.58 | 49.50 | 50.31 | -2.12% | 3.03 | 4.53% |
| 2025-11-18 | 50.01 | 52.10 | 48.72 | 51.40 | +1.52% | 4.95 | 7.39% |
| 2025-11-17 | 49.09 | 51.55 | 48.20 | 50.63 | +3.84% | 4.13 | 6.22% |
| 2025-11-14 | 49.94 | 50.38 | 48.19 | 48.76 | -3.35% | 3.63 | 5.59% |
| 2025-11-13 | 50.00 | 52.85 | 49.62 | 50.45 | +2.13% | 6.02 | 8.92% |
| 2025-11-12 | 48.10 | 49.91 | 46.91 | 49.40 | +0.78% | 3.64 | 5.69% |
| 2025-11-11 | 50.58 | 52.80 | 48.08 | 49.02 | -3.01% | 5.47 | 8.25% |
| 2025-11-10 | 52.01 | 52.88 | 50.30 | 50.54 | +2.87% | 5.57 | 8.19% |
| 2025-11-07 | 47.90 | 49.60 | 46.82 | 49.13 | +2.06% | 3.61 | 5.63% |
| 2025-11-06 | 47.52 | 49.18 | 46.86 | 48.14 | +1.09% | 2.53 | 3.99% |
| 2025-11-05 | 47.20 | 48.99 | 46.88 | 47.62 | -1.37% | 2.57 | 4.07% |
| 2025-11-04 | 50.71 | 51.28 | 47.78 | 48.28 | -4.98% | 3.16 | 4.88% |
| 2025-11-03 | 49.07 | 52.15 | 48.88 | 50.81 | +3.65% | 4.89 | 7.32% |
| 2025-10-31 | 51.04 | 51.04 | 48.50 | 49.02 | -7.60% | 5.41 | 8.23% |
| 2025-10-30 | 52.77 | 54.35 | 51.90 | 53.05 | +0.02% | 6.21 | 8.85% |
| 2025-10-29 | 53.81 | 54.75 | 52.04 | 53.04 | -1.14% | 6.50 | 9.25% |
| 2025-10-28 | 48.53 | 56.51 | 48.20 | 53.65 | +10.57% | 10.13 | 14.39% |
| 2025-10-27 | 46.22 | 49.10 | 45.05 | 48.52 | +6.64% | 4.93 | 7.88% |
| 2025-10-24 | 46.87 | 47.98 | 45.50 | 45.50 | +3.50% | 4.58 | 7.38% |
| 2025-10-23 | 46.00 | 46.00 | 43.22 | 43.96 | -6.01% | 3.27 | 5.58% |