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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 124.00 | 125.99 | 115.85 | 117.24 | -7.25% | 2.50 | 2.89% |
| 2026-03-20 | 135.00 | 136.81 | 126.00 | 126.40 | -5.20% | 1.83 | 5.14% |
| 2026-03-19 | 133.50 | 137.80 | 131.10 | 133.34 | -1.83% | 1.33 | 3.62% |
| 2026-03-18 | 136.00 | 137.35 | 133.50 | 135.83 | +0.94% | 1.80 | 4.90% |
| 2026-03-17 | 142.88 | 146.96 | 133.98 | 134.57 | -5.24% | 2.73 | 7.16% |
| 2026-03-16 | 140.11 | 142.01 | 133.98 | 142.01 | +0.96% | 2.45 | 6.55% |
| 2026-03-13 | 139.78 | 144.50 | 138.09 | 140.66 | +0.57% | 2.75 | 7.13% |
| 2026-03-12 | 154.00 | 154.10 | 139.53 | 139.86 | -10.06% | 5.42 | 13.71% |
| 2026-03-11 | 156.83 | 161.98 | 153.00 | 155.50 | -1.72% | 3.75 | 8.76% |
| 2026-03-10 | 152.11 | 163.00 | 152.10 | 158.22 | +7.56% | 5.28 | 12.18% |
| 2026-03-09 | 146.68 | 149.93 | 138.60 | 147.10 | -4.48% | 3.89 | 9.91% |
| 2026-03-06 | 145.81 | 160.49 | 145.81 | 154.00 | +4.64% | 4.14 | 9.94% |
| 2026-03-05 | 146.85 | 147.88 | 142.48 | 147.17 | +3.50% | 2.08 | 5.25% |
| 2026-03-04 | 135.63 | 145.44 | 135.60 | 142.20 | +3.04% | 2.34 | 6.07% |
| 2026-03-03 | 152.31 | 152.31 | 137.27 | 138.00 | -6.64% | 3.24 | 8.32% |
| 2026-03-02 | 143.83 | 154.50 | 143.03 | 147.82 | 0.00% | 3.22 | 7.88% |
| 2026-02-27 | 147.52 | 148.80 | 143.02 | 147.82 | -2.30% | 3.00 | 7.53% |
| 2026-02-26 | 142.60 | 152.50 | 142.26 | 151.30 | +6.35% | 3.82 | 9.42% |
| 2026-02-25 | 145.98 | 146.50 | 139.58 | 142.26 | -2.77% | 2.86 | 7.39% |
| 2026-02-24 | 150.23 | 150.90 | 139.30 | 146.32 | -1.80% | 4.35 | 11.13% |