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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 20.31 | 21.15 | 20.30 | 21.09 | +4.35% | 0.35 | 2.53% |
| 2025-06-23 | 19.49 | 20.30 | 19.49 | 20.21 | +2.28% | 0.27 | 1.98% |
| 2025-06-20 | 20.30 | 20.30 | 19.67 | 19.76 | -1.15% | 0.25 | 1.85% |
| 2025-06-19 | 20.30 | 20.56 | 19.92 | 19.99 | -1.53% | 0.29 | 2.16% |
| 2025-06-18 | 20.35 | 20.44 | 20.05 | 20.30 | -0.25% | 0.16 | 1.21% |
| 2025-06-17 | 20.54 | 20.66 | 20.21 | 20.35 | -0.59% | 0.20 | 1.48% |
| 2025-06-16 | 20.20 | 20.81 | 20.14 | 20.47 | +0.74% | 0.33 | 2.43% |
| 2025-06-13 | 21.14 | 21.14 | 20.24 | 20.32 | -4.06% | 0.31 | 2.24% |
| 2025-06-12 | 21.04 | 21.50 | 20.77 | 21.18 | +0.57% | 0.36 | 2.51% |
| 2025-06-11 | 20.80 | 21.36 | 20.78 | 21.06 | +1.79% | 0.34 | 2.40% |
| 2025-06-10 | 21.10 | 21.17 | 20.32 | 20.69 | -1.85% | 0.28 | 1.98% |
| 2025-06-09 | 21.10 | 21.20 | 20.86 | 21.08 | +0.14% | 0.23 | 1.64% |
| 2025-06-06 | 21.01 | 21.10 | 20.70 | 21.05 | +0.19% | 0.20 | 1.44% |
| 2025-06-05 | 21.30 | 21.30 | 20.81 | 21.01 | -0.47% | 0.22 | 1.58% |
| 2025-06-04 | 21.30 | 21.53 | 21.02 | 21.11 | -0.75% | 0.23 | 1.61% |
| 2025-06-03 | 21.17 | 21.53 | 21.02 | 21.27 | +0.47% | 0.30 | 2.11% |
| 2025-05-30 | 21.69 | 21.90 | 21.00 | 21.17 | -3.07% | 0.32 | 2.27% |
| 2025-05-29 | 21.38 | 22.10 | 21.38 | 21.84 | +1.87% | 0.35 | 2.41% |
| 2025-05-28 | 21.80 | 22.08 | 21.30 | 21.44 | -1.52% | 0.24 | 1.64% |
| 2025-05-27 | 21.91 | 21.98 | 21.46 | 21.77 | -0.05% | 0.36 | 2.49% |