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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 21.88 | 21.88 | 20.07 | 20.46 | -6.96% | 0.41 | 2.90% |
| 2026-03-20 | 23.18 | 23.69 | 21.92 | 21.99 | -4.81% | 0.41 | 2.74% |
| 2026-03-19 | 24.00 | 24.22 | 22.90 | 23.10 | -4.62% | 0.34 | 2.14% |
| 2026-03-18 | 23.79 | 24.33 | 23.62 | 24.22 | +1.89% | 0.27 | 1.67% |
| 2026-03-17 | 24.49 | 24.60 | 23.45 | 23.77 | -1.94% | 0.32 | 1.95% |
| 2026-03-16 | 24.28 | 24.71 | 23.96 | 24.24 | -1.14% | 0.38 | 2.34% |
| 2026-03-13 | 24.91 | 24.99 | 24.35 | 24.52 | -0.77% | 0.30 | 1.79% |
| 2026-03-12 | 24.98 | 25.08 | 24.50 | 24.71 | -0.48% | 0.37 | 2.25% |
| 2026-03-11 | 25.30 | 25.56 | 24.76 | 24.83 | -1.51% | 0.44 | 2.62% |
| 2026-03-10 | 24.45 | 25.34 | 24.26 | 25.21 | +4.65% | 0.44 | 2.63% |
| 2026-03-09 | 24.08 | 24.28 | 23.27 | 24.09 | -1.27% | 0.43 | 2.66% |
| 2026-03-06 | 23.30 | 24.48 | 23.27 | 24.40 | +4.10% | 0.31 | 1.92% |
| 2026-03-05 | 23.81 | 24.02 | 23.30 | 23.44 | +0.09% | 0.26 | 1.63% |
| 2026-03-04 | 22.99 | 23.69 | 22.82 | 23.42 | +0.60% | 0.30 | 1.92% |
| 2026-03-03 | 23.86 | 24.28 | 23.20 | 23.28 | -2.43% | 0.42 | 2.61% |
| 2026-03-02 | 24.42 | 24.61 | 23.55 | 23.86 | -3.79% | 0.39 | 2.41% |
| 2026-02-27 | 24.80 | 24.95 | 24.52 | 24.80 | -0.40% | 0.24 | 1.43% |
| 2026-02-26 | 24.69 | 24.99 | 24.49 | 24.90 | +1.01% | 0.23 | 1.38% |
| 2026-02-25 | 24.72 | 24.89 | 24.53 | 24.65 | -0.20% | 0.33 | 2.02% |
| 2026-02-24 | 24.22 | 24.75 | 24.22 | 24.70 | +2.40% | 0.40 | 2.43% |