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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 24.65 | 25.67 | 24.47 | 24.87 | +0.28% | 0.55 | 3.25% |
| 2025-10-21 | 24.17 | 24.80 | 23.61 | 24.80 | +4.07% | 0.43 | 2.61% |
| 2025-10-20 | 23.74 | 24.18 | 23.58 | 23.83 | +2.80% | 0.31 | 1.95% |
| 2025-10-17 | 23.77 | 23.80 | 23.13 | 23.18 | -1.78% | 0.27 | 1.69% |
| 2025-10-16 | 24.00 | 24.06 | 23.50 | 23.60 | -1.63% | 0.23 | 1.47% |
| 2025-10-15 | 23.71 | 24.14 | 23.57 | 23.99 | +1.22% | 0.28 | 1.72% |
| 2025-10-14 | 23.85 | 24.44 | 23.48 | 23.70 | +0.08% | 0.35 | 2.19% |
| 2025-10-13 | 23.16 | 23.91 | 22.17 | 23.68 | -1.74% | 0.47 | 2.96% |
| 2025-10-10 | 24.22 | 24.65 | 23.91 | 24.10 | 0.00% | 0.32 | 1.96% |
| 2025-10-09 | 24.57 | 24.86 | 24.00 | 24.10 | -1.91% | 0.31 | 1.91% |
| 2025-09-30 | 25.03 | 25.30 | 24.52 | 24.57 | -0.93% | 0.28 | 1.67% |
| 2025-09-29 | 24.76 | 25.07 | 24.32 | 24.80 | +0.16% | 0.38 | 2.27% |
| 2025-09-26 | 25.02 | 25.29 | 24.62 | 24.76 | -1.04% | 0.43 | 2.59% |
| 2025-09-25 | 25.71 | 26.20 | 24.90 | 25.02 | -2.99% | 0.56 | 3.25% |
| 2025-09-24 | 25.52 | 25.95 | 25.25 | 25.79 | +0.19% | 0.54 | 3.14% |
| 2025-09-23 | 25.67 | 26.12 | 24.82 | 25.74 | +0.04% | 0.74 | 4.35% |
| 2025-09-22 | 25.36 | 26.25 | 24.43 | 25.73 | +4.00% | 0.76 | 4.49% |
| 2025-09-19 | 25.16 | 25.38 | 24.48 | 24.74 | -1.08% | 0.42 | 2.53% |
| 2025-09-18 | 25.67 | 26.19 | 24.80 | 25.01 | -3.25% | 0.71 | 4.17% |
| 2025-09-17 | 26.30 | 26.54 | 25.66 | 25.85 | -1.71% | 0.67 | 3.85% |