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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 26.14 | 26.74 | 25.62 | 26.30 | +0.65% | 0.80 | 4.55% |
| 2025-09-15 | 25.72 | 27.04 | 25.72 | 26.13 | +1.28% | 0.80 | 4.54% |
| 2025-09-12 | 26.48 | 26.57 | 25.70 | 25.80 | -2.31% | 0.50 | 2.86% |
| 2025-09-11 | 26.03 | 26.65 | 25.68 | 26.41 | +1.46% | 0.51 | 2.92% |
| 2025-09-10 | 26.28 | 26.82 | 25.95 | 26.03 | -1.21% | 0.30 | 1.72% |
| 2025-09-09 | 26.81 | 26.87 | 26.16 | 26.35 | -1.75% | 0.39 | 2.19% |
| 2025-09-08 | 26.50 | 26.97 | 26.07 | 26.82 | +0.79% | 0.54 | 3.01% |
| 2025-09-05 | 25.59 | 26.94 | 25.58 | 26.61 | +5.09% | 0.94 | 5.32% |
| 2025-09-04 | 25.15 | 26.75 | 24.94 | 25.32 | +0.36% | 0.95 | 5.44% |
| 2025-09-03 | 26.14 | 26.49 | 25.06 | 25.23 | -3.85% | 0.65 | 3.78% |
| 2025-09-02 | 26.52 | 26.66 | 25.31 | 26.24 | -1.02% | 0.88 | 5.03% |
| 2025-09-01 | 26.66 | 26.92 | 25.76 | 26.51 | -0.79% | 1.32 | 7.47% |
| 2025-08-29 | 27.09 | 27.27 | 26.32 | 26.72 | -1.22% | 0.62 | 3.46% |
| 2025-08-28 | 27.97 | 28.57 | 25.89 | 27.05 | -3.29% | 0.96 | 5.29% |
| 2025-08-27 | 28.25 | 28.99 | 27.60 | 27.97 | -1.79% | 1.07 | 5.65% |
| 2025-08-26 | 28.38 | 28.88 | 27.96 | 28.48 | +0.04% | 0.66 | 3.43% |
| 2025-08-25 | 28.77 | 29.29 | 27.86 | 28.47 | -0.52% | 1.13 | 5.90% |
| 2025-08-22 | 27.17 | 29.20 | 26.62 | 28.62 | +5.30% | 1.50 | 7.94% |
| 2025-08-21 | 27.69 | 27.69 | 26.97 | 27.18 | -0.91% | 0.54 | 2.94% |
| 2025-08-20 | 27.90 | 27.90 | 27.32 | 27.43 | -1.68% | 0.45 | 2.44% |