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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 21.09 | 21.40 | 20.46 | 20.89 | -1.32% | 0.21 | 1.51% |
| 2025-12-16 | 21.49 | 21.79 | 20.93 | 21.17 | -1.76% | 0.17 | 1.21% |
| 2025-12-15 | 21.40 | 21.67 | 21.10 | 21.55 | +0.05% | 0.22 | 1.51% |
| 2025-12-12 | 22.30 | 22.30 | 21.43 | 21.54 | -2.09% | 0.29 | 1.96% |
| 2025-12-11 | 23.42 | 23.42 | 21.90 | 22.00 | -1.83% | 0.47 | 3.09% |
| 2025-12-10 | 22.81 | 23.06 | 22.40 | 22.41 | -2.31% | 0.25 | 1.64% |
| 2025-12-09 | 23.10 | 23.19 | 22.81 | 22.94 | -0.82% | 0.22 | 1.45% |
| 2025-12-08 | 22.98 | 23.18 | 22.69 | 23.13 | +0.61% | 0.23 | 1.50% |
| 2025-12-05 | 22.04 | 23.12 | 21.83 | 22.99 | +4.50% | 0.42 | 2.75% |
| 2025-12-04 | 22.35 | 22.97 | 21.93 | 22.00 | -2.00% | 0.28 | 1.86% |
| 2025-12-03 | 22.92 | 23.68 | 22.24 | 22.45 | -2.31% | 0.38 | 2.49% |
| 2025-12-02 | 23.40 | 23.52 | 22.92 | 22.98 | -1.79% | 0.19 | 1.21% |
| 2025-12-01 | 23.51 | 23.92 | 23.33 | 23.40 | -0.47% | 0.25 | 1.56% |
| 2025-11-28 | 23.20 | 23.51 | 22.87 | 23.51 | +1.51% | 0.16 | 1.01% |
| 2025-11-27 | 22.62 | 23.28 | 22.62 | 23.16 | +1.67% | 0.19 | 1.26% |
| 2025-11-26 | 23.41 | 23.50 | 22.73 | 22.78 | -2.06% | 0.24 | 1.54% |
| 2025-11-25 | 23.18 | 23.70 | 23.18 | 23.26 | +0.69% | 0.24 | 1.55% |
| 2025-11-24 | 22.70 | 23.35 | 22.56 | 23.10 | +2.08% | 0.31 | 2.03% |
| 2025-11-21 | 23.50 | 24.10 | 22.47 | 22.63 | -4.55% | 0.42 | 2.75% |
| 2025-11-20 | 23.82 | 24.16 | 23.53 | 23.71 | +0.04% | 0.26 | 1.65% |