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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 22.92 | 23.28 | 22.75 | 23.06 | +0.57% | 0.38 | 2.48% |
| 2026-01-15 | 23.04 | 23.09 | 22.67 | 22.93 | +0.13% | 0.34 | 2.19% |
| 2026-01-14 | 22.85 | 23.23 | 22.48 | 22.90 | +0.66% | 0.54 | 3.48% |
| 2026-01-13 | 22.79 | 23.09 | 22.30 | 22.75 | +0.35% | 0.49 | 3.21% |
| 2026-01-12 | 22.60 | 22.75 | 22.10 | 22.67 | +1.30% | 0.49 | 3.22% |
| 2026-01-09 | 22.18 | 22.84 | 21.88 | 22.38 | +0.95% | 0.57 | 3.78% |
| 2026-01-08 | 21.75 | 22.35 | 21.69 | 22.17 | +1.65% | 0.31 | 2.11% |
| 2026-01-07 | 22.24 | 22.37 | 21.68 | 21.81 | -1.98% | 0.34 | 2.33% |
| 2026-01-06 | 22.31 | 22.79 | 22.20 | 22.25 | -0.27% | 0.39 | 2.57% |
| 2026-01-05 | 22.59 | 22.70 | 22.22 | 22.31 | -0.93% | 0.48 | 3.20% |
| 2025-12-31 | 22.95 | 22.95 | 21.70 | 22.52 | +2.09% | 0.48 | 3.23% |
| 2025-12-30 | 21.81 | 22.38 | 21.64 | 22.06 | +0.46% | 0.25 | 1.71% |
| 2025-12-29 | 21.83 | 22.06 | 21.68 | 21.96 | +0.55% | 0.19 | 1.33% |
| 2025-12-26 | 22.15 | 22.30 | 21.77 | 21.84 | -1.27% | 0.24 | 1.64% |
| 2025-12-25 | 22.14 | 22.19 | 21.75 | 22.12 | +1.28% | 0.23 | 1.58% |
| 2025-12-24 | 21.64 | 22.00 | 21.47 | 21.84 | +0.97% | 0.22 | 1.51% |
| 2025-12-23 | 21.82 | 22.10 | 21.40 | 21.63 | -0.83% | 0.25 | 1.71% |
| 2025-12-22 | 22.46 | 22.50 | 21.72 | 21.81 | -1.31% | 0.28 | 1.88% |
| 2025-12-19 | 21.46 | 22.42 | 21.46 | 22.10 | +2.46% | 0.26 | 1.74% |
| 2025-12-18 | 21.08 | 21.88 | 20.83 | 21.57 | +3.26% | 0.37 | 2.58% |