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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 71.50 | 75.11 | 71.50 | 73.13 | +1.43% | 2.00 | 10.07% |
| 2025-07-21 | 74.88 | 74.89 | 71.00 | 72.10 | -2.70% | 2.35 | 12.03% |
| 2025-07-18 | 74.39 | 76.64 | 73.21 | 74.10 | -3.07% | 1.79 | 8.90% |
| 2025-07-17 | 68.39 | 77.50 | 67.80 | 76.45 | +11.79% | 3.69 | 18.60% |
| 2025-07-16 | 68.48 | 68.99 | 68.00 | 68.39 | +0.04% | 0.64 | 3.50% |
| 2025-07-15 | 72.36 | 72.61 | 68.01 | 68.36 | -5.46% | 1.67 | 8.92% |
| 2025-07-14 | 71.98 | 72.76 | 70.40 | 72.31 | +1.06% | 1.42 | 7.41% |
| 2025-07-11 | 73.58 | 73.58 | 71.16 | 71.55 | -2.47% | 1.43 | 7.37% |
| 2025-07-10 | 74.00 | 74.78 | 72.93 | 73.36 | -1.27% | 0.84 | 4.25% |
| 2025-07-09 | 75.02 | 77.36 | 74.01 | 74.30 | -1.41% | 0.93 | 4.63% |
| 2025-07-08 | 75.05 | 75.93 | 74.00 | 75.36 | +0.24% | 1.24 | 6.17% |
| 2025-07-07 | 75.80 | 79.00 | 75.00 | 75.18 | -1.00% | 1.43 | 7.02% |
| 2025-07-04 | 79.51 | 80.60 | 75.11 | 75.94 | -5.06% | 2.05 | 9.92% |
| 2025-07-03 | 80.15 | 81.33 | 77.00 | 79.99 | -0.24% | 2.15 | 10.10% |
| 2025-07-02 | 80.12 | 82.00 | 79.10 | 80.18 | -1.40% | 1.69 | 7.84% |
| 2025-07-01 | 79.80 | 82.30 | 77.81 | 81.32 | +1.98% | 2.21 | 10.26% |
| 2025-06-30 | 74.74 | 79.90 | 74.10 | 79.74 | +7.61% | 2.68 | 12.77% |
| 2025-06-27 | 73.02 | 75.38 | 73.02 | 74.10 | -0.78% | 1.58 | 7.92% |
| 2025-06-26 | 72.59 | 76.12 | 72.02 | 74.68 | +2.88% | 2.82 | 14.05% |
| 2025-06-25 | 68.76 | 74.93 | 67.72 | 72.59 | +5.05% | 3.05 | 15.84% |