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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 24.01 | 24.45 | 23.80 | 24.12 | +0.46% | 0.39 | 2.39% |
| 2026-02-12 | 24.50 | 24.55 | 23.94 | 24.01 | -0.79% | 0.39 | 2.37% |
| 2026-02-11 | 24.65 | 24.65 | 24.02 | 24.20 | -0.74% | 0.29 | 1.75% |
| 2026-02-10 | 24.39 | 24.58 | 24.16 | 24.38 | -0.04% | 0.25 | 1.53% |
| 2026-02-09 | 23.98 | 24.48 | 23.85 | 24.39 | +2.31% | 0.29 | 1.76% |
| 2026-02-06 | 23.50 | 24.09 | 23.37 | 23.84 | +0.46% | 0.36 | 2.26% |
| 2026-02-05 | 23.66 | 24.03 | 23.58 | 23.73 | +0.25% | 0.32 | 2.00% |
| 2026-02-04 | 23.52 | 23.99 | 23.41 | 23.67 | +0.13% | 0.31 | 1.97% |
| 2026-02-03 | 23.50 | 23.73 | 23.21 | 23.64 | +2.16% | 0.41 | 2.61% |
| 2026-02-02 | 23.17 | 23.67 | 23.13 | 23.14 | -1.03% | 0.50 | 3.17% |
| 2026-01-30 | 22.79 | 23.49 | 22.75 | 23.38 | +2.10% | 0.39 | 2.52% |
| 2026-01-29 | 23.37 | 23.77 | 22.72 | 22.90 | -1.84% | 0.42 | 2.70% |
| 2026-01-28 | 23.92 | 23.97 | 23.18 | 23.33 | -1.97% | 0.41 | 2.62% |
| 2026-01-27 | 24.18 | 24.30 | 23.18 | 23.80 | -0.42% | 0.63 | 3.94% |
| 2026-01-26 | 24.68 | 24.78 | 23.69 | 23.90 | -3.04% | 0.58 | 3.59% |
| 2026-01-23 | 24.57 | 24.88 | 24.35 | 24.65 | +0.61% | 0.48 | 2.87% |
| 2026-01-22 | 24.36 | 24.62 | 23.78 | 24.50 | +1.11% | 0.55 | 3.40% |
| 2026-01-21 | 23.23 | 24.69 | 23.08 | 24.23 | +3.77% | 0.51 | 3.15% |
| 2026-01-20 | 23.52 | 23.73 | 23.08 | 23.35 | -0.68% | 0.38 | 2.39% |
| 2026-01-19 | 23.00 | 23.65 | 22.88 | 23.51 | +1.95% | 0.43 | 2.74% |