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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 27.97 | 28.38 | 27.29 | 27.90 | -0.25% | 0.67 | 3.56% |
| 2025-08-18 | 27.46 | 29.12 | 27.44 | 27.97 | +1.93% | 1.34 | 7.12% |
| 2025-08-15 | 26.10 | 27.44 | 25.69 | 27.44 | +6.94% | 1.62 | 8.98% |
| 2025-08-14 | 26.86 | 26.90 | 25.40 | 25.66 | -3.13% | 1.14 | 6.52% |
| 2025-08-13 | 26.74 | 26.87 | 26.17 | 26.49 | -0.93% | 0.58 | 3.29% |
| 2025-08-12 | 27.13 | 27.27 | 26.38 | 26.74 | -1.04% | 0.62 | 3.44% |
| 2025-08-11 | 27.50 | 27.80 | 26.75 | 27.02 | -1.78% | 1.01 | 5.55% |
| 2025-08-08 | 27.14 | 28.31 | 26.91 | 27.51 | +1.51% | 1.46 | 7.94% |
| 2025-08-07 | 26.40 | 27.60 | 25.81 | 27.10 | +4.39% | 1.80 | 9.99% |
| 2025-08-06 | 25.96 | 26.08 | 25.77 | 25.96 | +0.04% | 0.39 | 2.26% |
| 2025-08-05 | 26.00 | 26.61 | 25.87 | 25.95 | +0.19% | 0.53 | 3.03% |
| 2025-08-04 | 25.43 | 26.20 | 25.31 | 25.90 | +1.85% | 0.80 | 4.64% |
| 2025-08-01 | 25.62 | 26.00 | 25.32 | 25.43 | -0.74% | 0.58 | 3.38% |
| 2025-07-31 | 25.80 | 26.58 | 25.54 | 25.62 | -0.70% | 0.74 | 4.25% |
| 2025-07-30 | 25.94 | 26.20 | 25.40 | 25.80 | -1.53% | 0.44 | 2.55% |
| 2025-07-29 | 25.76 | 26.20 | 25.08 | 26.20 | +1.08% | 0.71 | 4.10% |
| 2025-07-28 | 25.85 | 26.25 | 25.59 | 25.92 | +0.78% | 0.76 | 4.35% |
| 2025-07-25 | 26.34 | 26.99 | 25.68 | 25.72 | -2.65% | 1.20 | 6.81% |
| 2025-07-24 | 26.02 | 27.50 | 25.80 | 26.42 | +0.38% | 1.77 | 9.90% |
| 2025-07-23 | 25.78 | 27.88 | 25.68 | 26.32 | +2.29% | 2.64 | 14.72% |