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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 115.00 | 116.50 | 103.77 | 106.01 | -4.07% | 5.24 | 18.05% |
| 2025-08-18 | 104.51 | 117.08 | 96.88 | 110.51 | +8.53% | 7.02 | 24.37% |
| 2025-08-15 | 92.60 | 105.50 | 90.79 | 101.82 | +10.46% | 4.51 | 17.15% |
| 2025-08-14 | 95.74 | 95.74 | 89.62 | 92.18 | -3.17% | 2.77 | 11.15% |
| 2025-08-13 | 96.02 | 96.89 | 93.64 | 95.20 | -1.61% | 3.34 | 12.96% |
| 2025-08-12 | 96.17 | 101.88 | 94.86 | 96.76 | +1.75% | 4.01 | 15.16% |
| 2025-08-11 | 96.93 | 98.84 | 92.90 | 95.10 | +0.07% | 4.42 | 17.14% |
| 2025-08-08 | 86.03 | 99.88 | 85.58 | 95.03 | +9.61% | 4.98 | 19.95% |
| 2025-08-07 | 86.00 | 87.90 | 85.00 | 86.70 | +0.10% | 2.68 | 11.48% |
| 2025-08-06 | 85.01 | 90.90 | 83.10 | 86.61 | +0.56% | 4.41 | 18.59% |
| 2025-08-05 | 82.01 | 86.88 | 79.80 | 86.13 | +8.23% | 3.86 | 17.09% |
| 2025-08-04 | 79.78 | 81.28 | 78.01 | 79.58 | -0.53% | 1.79 | 8.32% |
| 2025-08-01 | 81.50 | 83.23 | 78.79 | 80.00 | -2.33% | 3.94 | 17.98% |
| 2025-07-31 | 71.90 | 86.30 | 71.09 | 81.91 | +13.89% | 7.19 | 32.73% |
| 2025-07-30 | 73.01 | 74.88 | 70.85 | 71.92 | -2.15% | 1.46 | 7.42% |
| 2025-07-29 | 73.50 | 74.90 | 72.56 | 73.50 | 0.00% | 1.09 | 5.46% |
| 2025-07-28 | 72.02 | 74.96 | 71.80 | 73.50 | +2.06% | 1.44 | 7.22% |
| 2025-07-25 | 73.80 | 74.49 | 71.73 | 72.02 | -2.90% | 1.19 | 6.05% |
| 2025-07-24 | 73.28 | 75.33 | 72.01 | 74.17 | +1.41% | 1.63 | 8.19% |
| 2025-07-23 | 72.29 | 74.97 | 71.08 | 73.14 | +0.01% | 1.31 | 6.59% |