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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 61.65 | 64.97 | 60.73 | 62.12 | +2.58% | 2.17 | 12.84% |
| 2025-05-23 | 58.20 | 63.20 | 58.05 | 60.56 | +3.75% | 1.97 | 12.06% |
| 2025-05-22 | 58.48 | 61.36 | 57.51 | 58.37 | -0.71% | 1.21 | 7.58% |
| 2025-05-21 | 58.86 | 59.64 | 57.69 | 58.79 | -0.57% | 0.79 | 5.02% |
| 2025-05-20 | 60.50 | 62.50 | 58.80 | 59.13 | -1.78% | 1.26 | 7.72% |
| 2025-05-19 | 60.00 | 60.50 | 57.65 | 60.20 | +0.42% | 0.72 | 4.55% |
| 2025-05-16 | 58.90 | 60.88 | 58.50 | 59.95 | +2.36% | 0.72 | 4.48% |
| 2025-05-15 | 59.70 | 59.70 | 58.25 | 58.57 | -1.38% | 0.34 | 2.19% |
| 2025-05-14 | 60.10 | 60.71 | 58.88 | 59.39 | -1.18% | 0.50 | 3.15% |
| 2025-05-13 | 61.50 | 62.58 | 59.90 | 60.10 | -0.58% | 0.65 | 3.94% |
| 2025-05-12 | 60.79 | 62.39 | 59.74 | 60.45 | +2.53% | 0.90 | 5.50% |
| 2025-05-09 | 60.37 | 60.40 | 58.62 | 58.96 | -2.35% | 0.37 | 2.32% |
| 2025-05-08 | 60.00 | 60.71 | 59.93 | 60.38 | +0.22% | 0.42 | 2.61% |
| 2025-05-07 | 62.02 | 63.69 | 59.40 | 60.25 | -1.00% | 0.78 | 4.75% |
| 2025-05-06 | 59.29 | 60.90 | 57.60 | 60.86 | +3.68% | 0.83 | 5.20% |