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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 145.02 | 154.93 | 143.92 | 149.00 | +3.55% | 4.41 | 10.82% |
| 2026-02-12 | 139.35 | 148.86 | 136.00 | 143.89 | +5.02% | 4.16 | 10.66% |
| 2026-02-11 | 136.00 | 143.88 | 134.40 | 137.01 | +0.85% | 3.54 | 9.35% |
| 2026-02-10 | 132.70 | 136.59 | 130.50 | 135.85 | +2.41% | 2.83 | 7.74% |
| 2026-02-09 | 127.93 | 135.88 | 124.20 | 132.65 | +5.57% | 3.72 | 10.40% |
| 2026-02-06 | 125.26 | 130.80 | 122.70 | 125.65 | +1.18% | 2.64 | 7.63% |
| 2026-02-05 | 127.00 | 128.04 | 122.00 | 124.19 | -2.56% | 2.07 | 6.09% |
| 2026-02-04 | 131.62 | 133.00 | 123.69 | 127.45 | -1.83% | 3.62 | 10.45% |
| 2026-02-03 | 121.85 | 132.80 | 118.42 | 129.82 | +6.58% | 4.64 | 13.62% |
| 2026-02-02 | 121.99 | 129.00 | 119.30 | 121.80 | -1.10% | 3.52 | 10.44% |
| 2026-01-30 | 113.15 | 126.19 | 112.02 | 123.15 | +7.75% | 3.92 | 11.97% |
| 2026-01-29 | 119.28 | 119.99 | 113.02 | 114.29 | -5.44% | 3.13 | 9.94% |
| 2026-01-28 | 116.20 | 123.00 | 115.91 | 120.86 | +2.61% | 4.09 | 12.57% |
| 2026-01-27 | 106.09 | 125.00 | 106.09 | 117.79 | +6.79% | 4.91 | 15.36% |
| 2026-01-26 | 105.90 | 112.41 | 105.80 | 110.30 | +4.85% | 2.81 | 9.39% |
| 2026-01-23 | 104.50 | 106.00 | 103.06 | 105.20 | +0.41% | 1.17 | 4.10% |
| 2026-01-22 | 106.69 | 108.30 | 103.62 | 104.77 | -1.80% | 0.88 | 3.05% |
| 2026-01-21 | 102.51 | 108.02 | 102.02 | 106.69 | +3.08% | 1.45 | 4.99% |
| 2026-01-20 | 104.73 | 106.30 | 102.39 | 103.50 | -1.22% | 0.86 | 3.04% |
| 2026-01-19 | 106.12 | 107.37 | 103.00 | 104.78 | -0.70% | 0.89 | 3.11% |