捷邦科技 sz.301326
185.34
+4.11%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 180.04 | 189.88 | 178.15 | 185.34 | +4.11% | 3.29 | 2.49% |
| 2026-05-21 | 182.93 | 195.78 | 177.00 | 178.03 | -1.81% | 5.02 | 3.72% |
| 2026-05-20 | 173.00 | 184.88 | 167.00 | 181.31 | +5.83% | 5.13 | 4.08% |
| 2026-05-19 | 173.01 | 179.79 | 169.39 | 171.33 | -1.21% | 3.23 | 2.58% |
| 2026-05-18 | 175.00 | 176.50 | 168.00 | 173.43 | -2.34% | 6.46 | 5.21% |
| 2026-05-15 | 190.00 | 193.00 | 176.16 | 177.58 | -8.25% | 8.03 | 6.10% |
| 2026-05-14 | 193.15 | 199.86 | 189.13 | 193.54 | +0.98% | 4.33 | 3.09% |
| 2026-05-13 | 185.00 | 194.00 | 183.16 | 191.66 | +2.62% | 3.66 | 2.69% |
| 2026-05-12 | 189.13 | 190.00 | 180.01 | 186.76 | -1.99% | 4.00 | 3.00% |
| 2026-05-11 | 195.00 | 195.01 | 182.59 | 190.55 | -0.91% | 4.33 | 3.16% |
| 2026-05-08 | 186.91 | 196.68 | 184.88 | 192.30 | +3.14% | 4.50 | 3.25% |
| 2026-05-07 | 181.29 | 187.47 | 181.00 | 186.45 | +3.07% | 2.90 | 2.18% |
| 2026-05-06 | 186.90 | 190.74 | 175.02 | 180.90 | -1.67% | 5.07 | 3.91% |
| 2026-04-30 | 170.47 | 185.44 | 168.00 | 183.97 | +6.34% | 3.98 | 3.11% |
| 2026-04-29 | 158.88 | 177.50 | 158.01 | 173.00 | +8.35% | 5.19 | 4.20% |
| 2026-04-28 | 160.22 | 162.82 | 157.00 | 159.67 | +0.66% | 2.69 | 2.35% |
| 2026-04-27 | 157.07 | 162.29 | 157.07 | 158.63 | -0.23% | 2.01 | 1.75% |
| 2026-04-24 | 157.73 | 162.00 | 153.21 | 159.00 | -0.04% | 2.52 | 2.22% |
| 2026-04-23 | 162.81 | 166.00 | 156.78 | 159.06 | -1.85% | 3.21 | 2.77% |
| 2026-04-22 | 159.80 | 166.86 | 159.03 | 162.05 | +1.37% | 3.42 | 2.91% |