中捷精工 sz.301072
25.23
+3.61%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 24.49 | 25.50 | 24.22 | 25.23 | +3.61% | 0.39 | 2.34% |
| 2026-05-21 | 25.35 | 25.59 | 24.21 | 24.35 | -3.53% | 0.37 | 2.21% |
| 2026-05-20 | 25.36 | 25.56 | 24.95 | 25.24 | -0.47% | 0.26 | 1.55% |
| 2026-05-19 | 25.51 | 25.83 | 25.10 | 25.36 | -0.43% | 0.30 | 1.76% |
| 2026-05-18 | 25.11 | 25.71 | 24.90 | 25.47 | +1.35% | 0.42 | 2.48% |
| 2026-05-15 | 25.16 | 25.75 | 24.96 | 25.13 | -1.14% | 0.42 | 2.45% |
| 2026-05-14 | 25.46 | 25.85 | 25.17 | 25.42 | -0.24% | 0.36 | 2.08% |
| 2026-05-13 | 25.33 | 25.66 | 24.99 | 25.48 | +1.07% | 0.34 | 2.01% |
| 2026-05-12 | 25.78 | 25.78 | 25.01 | 25.21 | -1.21% | 0.40 | 2.33% |
| 2026-05-11 | 25.59 | 26.00 | 25.09 | 25.52 | -0.31% | 0.51 | 2.99% |
| 2026-05-08 | 25.20 | 25.81 | 25.03 | 25.60 | +1.59% | 0.50 | 2.90% |
| 2026-05-07 | 25.15 | 25.55 | 24.83 | 25.20 | -0.12% | 0.42 | 2.49% |
| 2026-05-06 | 24.65 | 25.56 | 23.88 | 25.23 | +2.35% | 0.66 | 3.89% |
| 2026-04-30 | 24.22 | 24.86 | 24.22 | 24.65 | +1.61% | 0.46 | 2.80% |
| 2026-04-29 | 23.70 | 24.49 | 23.54 | 24.26 | +3.01% | 0.48 | 2.98% |
| 2026-04-28 | 23.84 | 23.88 | 23.30 | 23.55 | -1.18% | 0.40 | 2.52% |
| 2026-04-27 | 22.80 | 23.94 | 22.71 | 23.83 | +4.06% | 0.40 | 2.53% |
| 2026-04-24 | 22.58 | 23.15 | 22.34 | 22.90 | +1.33% | 0.30 | 1.95% |
| 2026-04-23 | 23.50 | 23.50 | 22.57 | 22.60 | -3.29% | 0.35 | 2.30% |
| 2026-04-22 | 22.70 | 23.48 | 22.66 | 23.37 | +2.50% | 0.40 | 2.56% |