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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 102.56 | 109.99 | 102.56 | 107.70 | +5.03% | 2.82 | 9.66% |
| 2025-09-15 | 105.51 | 105.84 | 101.00 | 102.54 | -3.19% | 2.23 | 8.03% |
| 2025-09-12 | 108.56 | 109.76 | 105.60 | 105.92 | -3.54% | 2.58 | 8.94% |
| 2025-09-11 | 105.73 | 114.44 | 104.10 | 109.81 | +3.86% | 3.40 | 11.53% |
| 2025-09-10 | 105.73 | 109.71 | 104.56 | 105.73 | +0.50% | 1.82 | 6.28% |
| 2025-09-09 | 111.13 | 111.98 | 104.52 | 105.20 | -6.49% | 2.37 | 8.15% |
| 2025-09-08 | 110.00 | 113.97 | 106.27 | 112.50 | +3.69% | 2.96 | 9.90% |
| 2025-09-05 | 103.86 | 108.65 | 101.80 | 108.50 | +4.23% | 2.47 | 8.67% |
| 2025-09-04 | 108.89 | 114.99 | 101.22 | 104.10 | -5.57% | 3.30 | 11.35% |
| 2025-09-03 | 107.14 | 113.26 | 105.00 | 110.24 | -1.04% | 2.95 | 9.97% |
| 2025-09-02 | 121.64 | 121.88 | 108.11 | 111.40 | -10.12% | 5.40 | 17.52% |
| 2025-09-01 | 128.00 | 130.39 | 116.66 | 123.94 | -3.34% | 6.31 | 19.04% |
| 2025-08-29 | 116.60 | 128.22 | 111.11 | 128.22 | +20.00% | 6.83 | 20.82% |
| 2025-08-28 | 100.69 | 106.89 | 98.68 | 106.85 | +4.67% | 3.92 | 14.04% |
| 2025-08-27 | 106.99 | 114.00 | 101.60 | 102.08 | -1.48% | 5.12 | 17.71% |
| 2025-08-26 | 96.00 | 108.30 | 94.66 | 103.61 | +6.59% | 5.45 | 19.70% |
| 2025-08-25 | 96.68 | 100.00 | 95.85 | 97.20 | +0.54% | 2.99 | 11.34% |
| 2025-08-22 | 95.51 | 98.40 | 95.50 | 96.68 | -1.25% | 2.47 | 9.43% |
| 2025-08-21 | 101.09 | 102.26 | 97.00 | 97.90 | -4.25% | 3.28 | 12.22% |
| 2025-08-20 | 107.69 | 107.69 | 99.00 | 102.25 | -3.55% | 3.39 | 12.40% |