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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 46.58 | 48.99 | 46.58 | 48.67 | +4.58% | 3.50 | 5.50% |
| 2025-09-15 | 47.53 | 48.24 | 46.50 | 46.54 | -2.82% | 2.45 | 3.92% |
| 2025-09-12 | 48.12 | 49.48 | 47.70 | 47.89 | -1.48% | 2.26 | 3.53% |
| 2025-09-11 | 46.85 | 48.89 | 46.35 | 48.61 | +2.49% | 2.60 | 4.09% |
| 2025-09-10 | 47.42 | 48.60 | 47.12 | 47.43 | -0.96% | 2.25 | 3.56% |
| 2025-09-09 | 48.88 | 49.49 | 47.63 | 47.89 | -3.89% | 3.61 | 5.61% |
| 2025-09-08 | 47.68 | 50.80 | 47.68 | 49.83 | +6.70% | 5.41 | 8.26% |
| 2025-09-05 | 45.30 | 46.85 | 44.92 | 46.70 | +3.89% | 2.43 | 4.00% |
| 2025-09-04 | 47.40 | 47.87 | 44.02 | 44.95 | -7.17% | 3.61 | 5.94% |
| 2025-09-03 | 50.15 | 50.70 | 47.50 | 48.42 | -5.06% | 3.68 | 5.68% |
| 2025-09-02 | 47.77 | 51.53 | 47.74 | 51.00 | +8.07% | 7.09 | 10.85% |
| 2025-09-01 | 47.50 | 48.34 | 47.00 | 47.19 | -1.44% | 3.34 | 5.33% |
| 2025-08-29 | 47.45 | 49.00 | 46.88 | 47.88 | -1.78% | 3.02 | 4.76% |
| 2025-08-28 | 50.55 | 51.66 | 46.88 | 48.75 | -2.11% | 4.67 | 7.14% |
| 2025-08-27 | 51.00 | 51.80 | 49.77 | 49.80 | -3.47% | 4.27 | 6.38% |
| 2025-08-26 | 51.47 | 52.48 | 50.61 | 51.59 | -0.81% | 4.44 | 6.50% |
| 2025-08-25 | 50.09 | 52.39 | 49.98 | 52.01 | +3.83% | 6.69 | 9.86% |
| 2025-08-22 | 50.41 | 50.50 | 49.22 | 50.09 | +0.52% | 3.15 | 4.78% |
| 2025-08-21 | 49.59 | 50.93 | 49.50 | 49.83 | -0.97% | 3.56 | 5.38% |
| 2025-08-20 | 51.38 | 51.98 | 49.68 | 50.32 | -0.55% | 4.74 | 7.06% |