超捷股份
SZ301005 前复权 GEM
56.75
-0.62
(-1.08%)
今开
57.83
最高
58.69
最低
56.62
昨收
57.37
振幅
3.61%
成交量
351.2万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
58.82
MA10
60.79
MA20
62.56
MA60
71.51
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 57.83 | 58.69 | 56.62 | 56.75 | 351万 |
| 2 | 2026-09-29 | 58.17 | 58.91 | 57.14 | 57.37 | 393万 |
| 3 | 2026-09-28 | 60.70 | 61.50 | 57.80 | 58.36 | 555万 |
| 4 | 2026-09-24 | 60.86 | 63.19 | 60.41 | 60.86 | 727万 |
| 5 | 2026-09-23 | 62.30 | 62.30 | 60.42 | 60.77 | 376万 |
| 6 | 2026-09-22 | 63.53 | 63.97 | 61.82 | 62.03 | 492万 |
| 7 | 2026-09-21 | 63.77 | 64.47 | 62.73 | 63.16 | 462万 |
| 8 | 2026-09-18 | 62.65 | 63.79 | 62.38 | 63.58 | 496万 |
| 9 | 2026-09-17 | 62.54 | 63.90 | 61.72 | 62.04 | 418万 |
| 10 | 2026-09-16 | 61.59 | 64.01 | 61.50 | 62.96 | 487万 |
| 11 | 2026-09-15 | 61.81 | 63.00 | 61.09 | 61.61 | 411万 |
| 12 | 2026-09-14 | 61.53 | 62.26 | 60.72 | 61.82 | 378万 |