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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 107.00 | 108.78 | 105.08 | 106.18 | -1.15% | 0.81 | 2.78% |
| 2025-11-18 | 108.68 | 109.78 | 105.61 | 107.42 | -1.18% | 0.92 | 3.14% |
| 2025-11-17 | 108.50 | 109.50 | 106.14 | 108.70 | +0.61% | 0.93 | 3.15% |
| 2025-11-14 | 106.60 | 110.60 | 105.66 | 108.04 | -0.52% | 1.20 | 4.06% |
| 2025-11-13 | 106.00 | 111.38 | 104.84 | 108.60 | +2.16% | 1.47 | 4.95% |
| 2025-11-12 | 108.60 | 109.26 | 104.79 | 106.30 | -2.12% | 1.37 | 4.74% |
| 2025-11-11 | 110.00 | 111.65 | 106.18 | 108.60 | -0.64% | 1.49 | 5.01% |
| 2025-11-10 | 116.15 | 119.11 | 109.20 | 109.30 | -5.86% | 2.19 | 7.19% |
| 2025-11-07 | 120.37 | 121.47 | 115.75 | 116.10 | -4.51% | 1.55 | 4.84% |
| 2025-11-06 | 117.33 | 123.58 | 115.06 | 121.58 | +3.67% | 1.92 | 5.82% |
| 2025-11-05 | 117.05 | 119.89 | 114.24 | 117.28 | -2.40% | 1.95 | 6.12% |
| 2025-11-04 | 124.09 | 125.30 | 118.00 | 120.17 | -4.60% | 1.95 | 5.90% |
| 2025-11-03 | 129.64 | 130.68 | 121.51 | 125.96 | -4.06% | 2.41 | 7.05% |
| 2025-10-31 | 135.85 | 135.85 | 128.31 | 131.29 | -2.23% | 2.67 | 7.44% |
| 2025-10-30 | 140.20 | 144.89 | 133.75 | 134.28 | -4.34% | 3.20 | 8.46% |
| 2025-10-29 | 142.01 | 146.88 | 138.78 | 140.37 | -1.84% | 2.94 | 7.57% |
| 2025-10-28 | 143.99 | 144.58 | 138.72 | 143.00 | -0.69% | 3.86 | 10.00% |
| 2025-10-27 | 130.73 | 146.12 | 130.00 | 144.00 | +11.76% | 6.00 | 15.81% |
| 2025-10-24 | 126.13 | 129.44 | 124.61 | 128.85 | +3.43% | 1.65 | 4.74% |
| 2025-10-23 | 127.00 | 127.63 | 123.00 | 124.58 | -2.15% | 1.25 | 3.67% |