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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 103.53 | 106.86 | 102.52 | 105.52 | +1.92% | 1.19 | 4.15% |
| 2026-01-15 | 103.18 | 105.09 | 102.27 | 103.53 | -0.55% | 0.85 | 3.01% |
| 2026-01-14 | 103.50 | 104.99 | 102.00 | 104.10 | +0.60% | 1.27 | 4.49% |
| 2026-01-13 | 107.21 | 108.38 | 103.00 | 103.48 | -4.42% | 1.58 | 5.50% |
| 2026-01-12 | 107.56 | 109.06 | 106.59 | 108.26 | -0.36% | 1.35 | 4.58% |
| 2026-01-09 | 110.04 | 110.04 | 107.40 | 108.65 | -1.26% | 1.42 | 4.79% |
| 2026-01-08 | 113.00 | 113.43 | 109.76 | 110.04 | -3.42% | 1.68 | 5.57% |
| 2026-01-07 | 116.10 | 118.70 | 112.18 | 113.94 | -2.49% | 2.02 | 6.43% |
| 2026-01-06 | 110.58 | 117.43 | 108.58 | 116.85 | +5.67% | 3.30 | 10.55% |
| 2026-01-05 | 109.12 | 112.43 | 108.40 | 110.58 | +1.30% | 1.51 | 5.02% |
| 2025-12-31 | 112.45 | 113.80 | 108.90 | 109.16 | -3.68% | 1.68 | 5.57% |
| 2025-12-30 | 112.78 | 117.20 | 110.88 | 113.33 | +0.49% | 2.97 | 9.52% |
| 2025-12-29 | 112.63 | 114.39 | 110.88 | 112.78 | -0.87% | 1.94 | 6.31% |
| 2025-12-26 | 117.00 | 117.64 | 112.80 | 113.77 | -3.02% | 2.51 | 8.01% |
| 2025-12-25 | 120.35 | 121.35 | 114.50 | 117.31 | -1.95% | 2.40 | 7.51% |
| 2025-12-24 | 119.91 | 122.00 | 116.88 | 119.64 | -0.20% | 2.93 | 8.95% |
| 2025-12-23 | 112.36 | 121.30 | 112.18 | 119.88 | +5.92% | 4.14 | 12.75% |
| 2025-12-22 | 111.50 | 115.90 | 111.01 | 113.18 | +4.51% | 3.18 | 10.28% |
| 2025-12-19 | 106.51 | 111.88 | 106.51 | 108.30 | +1.82% | 2.16 | 7.19% |
| 2025-12-18 | 105.66 | 110.40 | 105.06 | 106.36 | -0.75% | 2.14 | 7.31% |