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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 49.28 | 49.39 | 46.56 | 46.77 | -7.99% | 5.22 | 8.32% |
| 2025-10-21 | 53.50 | 55.50 | 50.21 | 50.83 | -2.83% | 6.78 | 9.69% |
| 2025-10-20 | 54.80 | 56.00 | 52.00 | 52.31 | +2.77% | 5.03 | 7.13% |
| 2025-10-17 | 53.76 | 54.60 | 50.27 | 50.90 | -6.84% | 4.55 | 6.51% |
| 2025-10-16 | 52.36 | 55.00 | 51.50 | 54.64 | +1.35% | 6.73 | 9.62% |
| 2025-10-15 | 50.46 | 54.33 | 50.46 | 53.91 | +8.30% | 7.75 | 11.18% |
| 2025-10-14 | 50.50 | 52.20 | 49.49 | 49.78 | +0.24% | 4.05 | 6.05% |
| 2025-10-13 | 48.60 | 50.29 | 45.77 | 49.66 | -2.38% | 3.30 | 5.11% |
| 2025-10-10 | 49.58 | 51.50 | 49.53 | 50.87 | +1.78% | 4.94 | 7.33% |
| 2025-10-09 | 49.37 | 50.50 | 48.40 | 49.98 | +0.77% | 3.48 | 5.29% |
| 2025-09-30 | 49.44 | 50.68 | 49.19 | 49.60 | +0.30% | 3.54 | 5.36% |
| 2025-09-29 | 46.88 | 50.20 | 46.50 | 49.45 | +4.77% | 3.32 | 5.19% |
| 2025-09-26 | 48.01 | 48.54 | 46.96 | 47.20 | -2.50% | 2.15 | 3.41% |
| 2025-09-25 | 49.73 | 50.44 | 48.39 | 48.41 | -2.12% | 3.04 | 4.67% |
| 2025-09-24 | 47.49 | 49.74 | 46.41 | 49.46 | +3.04% | 3.82 | 5.93% |
| 2025-09-23 | 47.06 | 48.86 | 46.24 | 48.00 | +2.02% | 3.72 | 5.90% |
| 2025-09-22 | 46.60 | 47.68 | 46.17 | 47.05 | +0.28% | 2.00 | 3.22% |
| 2025-09-19 | 47.89 | 48.60 | 46.60 | 46.92 | -3.48% | 2.77 | 4.42% |
| 2025-09-18 | 49.25 | 50.85 | 47.78 | 48.61 | -2.51% | 4.96 | 7.52% |
| 2025-09-17 | 48.76 | 50.30 | 48.19 | 49.86 | +2.44% | 3.97 | 6.04% |