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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 25.00 | 26.55 | 25.00 | 25.73 | +2.47% | 1.21 | 6.96% |
| 2025-07-21 | 24.55 | 25.54 | 24.46 | 25.11 | +0.84% | 0.95 | 5.66% |
| 2025-07-18 | 24.19 | 24.99 | 23.93 | 24.90 | +2.60% | 1.71 | 10.39% |
| 2025-07-17 | 22.75 | 24.68 | 22.45 | 24.27 | +8.16% | 2.00 | 12.56% |
| 2025-07-16 | 21.93 | 22.83 | 21.92 | 22.44 | +2.33% | 0.66 | 4.38% |
| 2025-07-15 | 21.98 | 22.10 | 21.44 | 21.93 | -0.18% | 0.32 | 2.21% |
| 2025-07-14 | 21.87 | 22.07 | 21.38 | 21.97 | +0.87% | 0.33 | 2.24% |
| 2025-07-11 | 21.59 | 21.82 | 21.30 | 21.78 | +0.83% | 0.39 | 2.66% |
| 2025-07-10 | 21.86 | 22.18 | 21.43 | 21.60 | -1.41% | 0.32 | 2.17% |
| 2025-07-09 | 21.83 | 22.04 | 21.69 | 21.91 | +0.37% | 0.37 | 2.54% |
| 2025-07-08 | 21.51 | 21.87 | 21.38 | 21.83 | +1.68% | 0.32 | 2.17% |
| 2025-07-07 | 21.42 | 21.63 | 21.23 | 21.47 | +0.14% | 0.28 | 1.94% |
| 2025-07-04 | 22.05 | 22.22 | 21.35 | 21.44 | -2.72% | 0.34 | 2.33% |
| 2025-07-03 | 21.81 | 22.35 | 21.80 | 22.04 | +0.50% | 0.45 | 3.06% |
| 2025-07-02 | 21.85 | 21.98 | 21.50 | 21.93 | +0.97% | 0.55 | 3.80% |
| 2025-07-01 | 21.45 | 21.87 | 21.37 | 21.72 | +1.16% | 0.67 | 4.60% |
| 2025-06-30 | 20.65 | 21.64 | 20.39 | 21.47 | +3.12% | 0.95 | 6.74% |
| 2025-06-27 | 22.61 | 22.64 | 20.78 | 20.82 | -0.95% | 1.51 | 10.38% |
| 2025-06-26 | 21.08 | 21.30 | 20.86 | 21.02 | -0.52% | 0.23 | 1.66% |
| 2025-06-25 | 21.11 | 21.39 | 20.92 | 21.13 | +0.19% | 0.33 | 2.36% |