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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 128.00 | 128.84 | 125.58 | 127.32 | -1.15% | 1.37 | 3.96% |
| 2025-10-21 | 122.08 | 131.44 | 121.00 | 128.80 | +6.46% | 3.98 | 11.45% |
| 2025-10-20 | 124.90 | 124.94 | 118.62 | 120.99 | -0.83% | 1.64 | 4.97% |
| 2025-10-17 | 125.50 | 127.07 | 122.00 | 122.00 | -0.89% | 2.13 | 6.28% |
| 2025-10-16 | 128.55 | 129.07 | 121.73 | 123.10 | -3.28% | 2.51 | 7.33% |
| 2025-10-15 | 126.00 | 131.35 | 123.00 | 127.27 | -1.42% | 2.91 | 8.36% |
| 2025-10-14 | 139.01 | 143.86 | 122.12 | 129.10 | -3.66% | 5.72 | 16.11% |
| 2025-10-13 | 120.00 | 137.56 | 118.00 | 134.00 | +3.98% | 4.35 | 12.45% |
| 2025-10-10 | 125.00 | 132.49 | 121.51 | 128.87 | +1.87% | 3.26 | 9.35% |
| 2025-10-09 | 126.07 | 134.28 | 125.36 | 126.51 | +2.86% | 4.37 | 12.43% |
| 2025-09-30 | 125.70 | 135.00 | 122.99 | 122.99 | -2.16% | 3.85 | 11.00% |
| 2025-09-29 | 128.22 | 128.90 | 122.62 | 125.70 | -1.71% | 2.97 | 8.66% |
| 2025-09-26 | 130.00 | 145.86 | 126.00 | 127.89 | -4.91% | 7.20 | 19.51% |
| 2025-09-25 | 115.80 | 136.00 | 114.56 | 134.50 | +15.95% | 6.74 | 19.76% |
| 2025-09-24 | 120.55 | 120.55 | 115.00 | 116.00 | -4.62% | 2.43 | 7.62% |
| 2025-09-23 | 118.00 | 124.58 | 116.60 | 121.62 | +4.05% | 4.28 | 13.01% |
| 2025-09-22 | 111.01 | 119.99 | 108.00 | 116.89 | +5.02% | 3.64 | 11.53% |
| 2025-09-19 | 115.01 | 116.86 | 110.00 | 111.30 | +2.11% | 3.67 | 11.92% |
| 2025-09-18 | 109.57 | 120.80 | 107.30 | 109.00 | -1.21% | 4.88 | 15.56% |
| 2025-09-17 | 106.51 | 110.80 | 105.81 | 110.34 | +2.45% | 2.61 | 8.80% |