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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 103.01 | 110.00 | 100.25 | 107.16 | +4.83% | 3.30 | 11.48% |
| 2025-12-16 | 99.70 | 103.80 | 98.66 | 102.22 | +1.44% | 1.30 | 4.72% |
| 2025-12-15 | 101.05 | 102.76 | 99.60 | 100.77 | -1.21% | 0.65 | 2.35% |
| 2025-12-12 | 100.71 | 102.88 | 99.26 | 102.00 | +1.28% | 0.75 | 2.73% |
| 2025-12-11 | 102.74 | 103.50 | 100.66 | 100.71 | -1.96% | 0.90 | 3.26% |
| 2025-12-10 | 104.74 | 105.50 | 101.99 | 102.72 | -2.43% | 1.54 | 5.50% |
| 2025-12-09 | 102.46 | 110.45 | 101.88 | 105.28 | +2.76% | 2.64 | 9.05% |
| 2025-12-08 | 101.29 | 103.88 | 100.29 | 102.45 | +1.15% | 1.09 | 3.89% |
| 2025-12-05 | 98.80 | 101.43 | 98.06 | 101.29 | +1.86% | 0.76 | 2.77% |
| 2025-12-04 | 100.85 | 101.50 | 97.01 | 99.44 | -1.15% | 1.58 | 5.86% |
| 2025-12-03 | 102.44 | 103.59 | 99.96 | 100.60 | -1.80% | 0.71 | 2.58% |
| 2025-12-02 | 102.83 | 103.72 | 101.23 | 102.44 | -0.35% | 0.70 | 2.52% |
| 2025-12-01 | 104.80 | 105.89 | 102.01 | 102.80 | -2.40% | 1.16 | 4.08% |
| 2025-11-28 | 105.46 | 107.50 | 103.77 | 105.33 | +0.99% | 0.93 | 3.25% |
| 2025-11-27 | 103.01 | 106.48 | 103.01 | 104.30 | +1.88% | 1.06 | 3.69% |
| 2025-11-26 | 102.81 | 105.38 | 101.92 | 102.38 | -0.41% | 0.78 | 2.75% |
| 2025-11-25 | 104.75 | 105.93 | 102.25 | 102.80 | +0.54% | 0.78 | 2.76% |
| 2025-11-24 | 100.69 | 103.20 | 100.06 | 102.25 | +2.64% | 1.12 | 4.05% |
| 2025-11-21 | 104.12 | 105.00 | 99.60 | 99.62 | -5.69% | 1.27 | 4.57% |
| 2025-11-20 | 107.57 | 108.30 | 104.20 | 105.63 | -0.52% | 0.79 | 2.72% |