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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 25.10 | 25.16 | 23.70 | 23.70 | -5.65% | 0.38 | 2.35% |
| 2025-11-18 | 24.98 | 25.22 | 24.53 | 25.12 | +0.84% | 0.40 | 2.40% |
| 2025-11-17 | 24.94 | 25.00 | 24.41 | 24.91 | +1.26% | 0.30 | 1.82% |
| 2025-11-14 | 24.05 | 24.96 | 24.05 | 24.60 | +1.44% | 0.34 | 2.08% |
| 2025-11-13 | 24.32 | 24.62 | 24.00 | 24.25 | -0.08% | 0.26 | 1.62% |
| 2025-11-12 | 24.54 | 24.70 | 24.16 | 24.27 | -1.34% | 0.33 | 2.03% |
| 2025-11-11 | 24.84 | 25.04 | 24.49 | 24.60 | +0.04% | 0.32 | 1.95% |
| 2025-11-10 | 24.48 | 24.90 | 24.24 | 24.59 | +0.90% | 0.33 | 2.02% |
| 2025-11-07 | 24.72 | 24.80 | 24.21 | 24.37 | -1.69% | 0.27 | 1.67% |
| 2025-11-06 | 24.58 | 24.94 | 24.25 | 24.79 | +0.85% | 0.29 | 1.78% |
| 2025-11-05 | 24.46 | 25.16 | 24.20 | 24.58 | +0.45% | 0.36 | 2.18% |
| 2025-11-04 | 24.65 | 24.98 | 24.21 | 24.47 | -0.69% | 0.32 | 1.97% |
| 2025-11-03 | 25.47 | 25.47 | 24.36 | 24.64 | -0.65% | 0.34 | 2.06% |
| 2025-10-31 | 24.07 | 24.99 | 23.83 | 24.80 | +3.55% | 0.55 | 3.34% |
| 2025-10-30 | 24.49 | 24.50 | 23.85 | 23.95 | -2.24% | 0.36 | 2.24% |
| 2025-10-29 | 24.70 | 24.82 | 24.25 | 24.50 | -0.77% | 0.31 | 1.87% |
| 2025-10-28 | 24.80 | 25.11 | 24.58 | 24.69 | -0.96% | 0.37 | 2.24% |
| 2025-10-27 | 25.78 | 25.97 | 24.38 | 24.93 | -3.30% | 0.66 | 3.91% |
| 2025-10-24 | 25.40 | 26.20 | 25.28 | 25.78 | +1.98% | 0.53 | 3.08% |
| 2025-10-23 | 25.02 | 25.42 | 24.50 | 25.28 | +1.65% | 0.38 | 2.26% |