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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 21.52 | 22.14 | 21.37 | 21.78 | +0.55% | 0.40 | 2.73% |
| 2025-05-23 | 22.32 | 22.36 | 21.60 | 21.66 | -1.37% | 0.78 | 5.26% |
| 2025-05-22 | 22.99 | 23.60 | 21.90 | 21.96 | -5.91% | 1.43 | 9.39% |
| 2025-05-21 | 22.18 | 24.33 | 21.97 | 23.34 | +4.90% | 1.99 | 12.81% |
| 2025-05-20 | 22.18 | 22.53 | 21.65 | 22.25 | +0.27% | 0.63 | 4.22% |
| 2025-05-19 | 22.28 | 22.88 | 21.79 | 22.19 | +0.05% | 0.94 | 6.30% |
| 2025-05-16 | 21.06 | 22.50 | 20.83 | 22.18 | +6.07% | 1.05 | 7.09% |
| 2025-05-15 | 20.86 | 21.10 | 20.55 | 20.91 | +0.24% | 0.20 | 1.44% |
| 2025-05-14 | 21.10 | 21.49 | 20.82 | 20.86 | -1.51% | 0.30 | 2.16% |
| 2025-05-13 | 21.66 | 21.67 | 21.08 | 21.18 | -1.26% | 0.29 | 2.02% |
| 2025-05-12 | 21.19 | 21.70 | 21.17 | 21.45 | +1.32% | 0.39 | 2.68% |
| 2025-05-09 | 21.46 | 21.77 | 21.12 | 21.17 | -1.72% | 0.42 | 2.92% |
| 2025-05-08 | 20.84 | 21.83 | 20.63 | 21.54 | +3.71% | 0.62 | 4.30% |
| 2025-05-07 | 20.59 | 21.65 | 20.57 | 20.77 | +1.66% | 0.48 | 3.37% |
| 2025-05-06 | 19.98 | 20.43 | 19.78 | 20.43 | +4.77% | 0.34 | 2.54% |