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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 22.74 | 22.91 | 22.66 | 22.80 | -0.13% | 0.19 | 1.22% |
| 2026-04-20 | 22.57 | 22.90 | 22.38 | 22.83 | +0.84% | 0.24 | 1.58% |
| 2026-04-17 | 22.72 | 22.86 | 22.33 | 22.64 | +0.04% | 0.24 | 1.55% |
| 2026-04-16 | 21.98 | 22.80 | 21.78 | 22.63 | +3.62% | 0.30 | 2.02% |
| 2026-04-15 | 22.21 | 22.30 | 21.70 | 21.84 | -1.49% | 0.24 | 1.60% |
| 2026-04-14 | 22.40 | 22.40 | 21.79 | 22.17 | 0.00% | 0.24 | 1.60% |
| 2026-04-13 | 22.27 | 22.46 | 21.85 | 22.17 | -0.67% | 0.26 | 1.78% |
| 2026-04-10 | 22.11 | 22.62 | 21.98 | 22.32 | +1.36% | 0.34 | 2.26% |
| 2026-04-09 | 22.52 | 22.60 | 21.72 | 22.02 | -2.48% | 0.39 | 2.65% |
| 2026-04-08 | 21.82 | 22.70 | 21.78 | 22.58 | +7.32% | 0.44 | 2.94% |
| 2026-04-07 | 20.55 | 21.45 | 20.20 | 21.04 | +2.24% | 0.32 | 2.29% |
| 2026-04-03 | 21.12 | 21.15 | 20.35 | 20.58 | -2.69% | 0.37 | 2.68% |
| 2026-04-02 | 22.25 | 22.25 | 20.97 | 21.15 | -3.60% | 0.39 | 2.71% |
| 2026-04-01 | 22.63 | 22.80 | 21.66 | 21.94 | -0.99% | 0.42 | 2.85% |
| 2026-03-31 | 22.66 | 23.13 | 22.04 | 22.16 | -2.03% | 0.26 | 1.73% |
| 2026-03-30 | 22.24 | 22.65 | 21.94 | 22.62 | +1.53% | 0.25 | 1.67% |
| 2026-03-27 | 22.05 | 22.57 | 21.53 | 22.28 | +1.04% | 0.28 | 1.87% |
| 2026-03-26 | 22.58 | 23.34 | 21.90 | 22.05 | -1.87% | 0.38 | 2.51% |
| 2026-03-25 | 21.63 | 22.70 | 21.63 | 22.47 | +4.71% | 0.49 | 3.28% |
| 2026-03-24 | 21.07 | 21.52 | 20.38 | 21.46 | +4.89% | 0.42 | 3.00% |