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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 66.88 | 69.90 | 66.78 | 69.10 | +3.17% | 1.57 | 8.54% |
| 2025-06-23 | 67.00 | 67.80 | 66.00 | 66.98 | -0.48% | 1.04 | 5.78% |
| 2025-06-20 | 66.00 | 68.97 | 66.00 | 67.30 | +1.58% | 0.94 | 5.16% |
| 2025-06-19 | 67.16 | 69.26 | 66.12 | 66.25 | -1.34% | 0.77 | 4.22% |
| 2025-06-18 | 66.50 | 67.76 | 65.23 | 67.15 | +0.58% | 0.78 | 4.38% |
| 2025-06-17 | 67.30 | 68.54 | 66.30 | 66.76 | -0.37% | 0.74 | 4.09% |
| 2025-06-16 | 67.00 | 68.88 | 66.18 | 67.01 | -0.55% | 0.88 | 4.84% |
| 2025-06-13 | 68.25 | 69.00 | 66.38 | 67.38 | -2.05% | 0.92 | 5.06% |
| 2025-06-12 | 66.31 | 71.72 | 66.22 | 68.79 | +2.93% | 2.14 | 11.50% |
| 2025-06-11 | 67.70 | 68.40 | 66.58 | 66.83 | -0.83% | 0.72 | 3.98% |
| 2025-06-10 | 68.69 | 69.14 | 66.68 | 67.39 | -1.63% | 1.36 | 7.49% |
| 2025-06-09 | 69.90 | 71.47 | 68.20 | 68.51 | -1.99% | 1.56 | 8.35% |
| 2025-06-06 | 70.39 | 71.50 | 69.33 | 69.90 | -1.72% | 1.69 | 9.00% |
| 2025-06-05 | 66.17 | 71.88 | 65.53 | 71.12 | +6.26% | 2.19 | 11.68% |
| 2025-06-04 | 65.51 | 69.00 | 64.50 | 66.93 | +2.18% | 1.83 | 10.09% |
| 2025-06-03 | 67.50 | 69.20 | 64.80 | 65.50 | -2.67% | 2.27 | 12.58% |
| 2025-05-30 | 64.50 | 68.50 | 63.16 | 67.30 | +3.81% | 2.05 | 11.53% |
| 2025-05-29 | 63.46 | 65.00 | 62.60 | 64.83 | +2.14% | 1.62 | 9.41% |
| 2025-05-28 | 59.90 | 64.88 | 58.70 | 63.47 | +5.26% | 2.11 | 12.56% |
| 2025-05-27 | 61.56 | 62.60 | 59.09 | 60.30 | -2.93% | 1.21 | 7.43% |