捷邦科技
SZ301326 前复权 GEM
93.53
-3.26
(-3.37%)
今开
97.05
最高
98.38
最低
93.08
昨收
96.79
振幅
5.48%
成交量
99.8万
交易日数
976
数据区间
2022-09-21 ~ 2026-09-30
MA5
99.63
MA10
103.32
MA20
103.14
MA60
101.68
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 97.05 | 98.38 | 93.08 | 93.53 | 100万 |
| 2 | 2026-09-29 | 93.46 | 98.29 | 92.67 | 96.79 | 138万 |
| 3 | 2026-09-28 | 105.22 | 105.23 | 92.21 | 94.41 | 194万 |
| 4 | 2026-09-24 | 108.19 | 108.19 | 104.60 | 105.22 | 106万 |
| 5 | 2026-09-23 | 109.99 | 110.93 | 107.55 | 108.19 | 98万 |
| 6 | 2026-09-22 | 112.94 | 112.94 | 107.80 | 108.46 | 124万 |
| 7 | 2026-09-21 | 109.00 | 111.90 | 106.06 | 110.73 | 187万 |
| 8 | 2026-09-18 | 106.36 | 111.00 | 104.95 | 108.80 | 237万 |
| 9 | 2026-09-17 | 104.05 | 106.00 | 102.01 | 102.96 | 116万 |
| 10 | 2026-09-16 | 98.00 | 106.80 | 97.14 | 104.10 | 199万 |
| 11 | 2026-09-15 | 95.51 | 100.96 | 95.00 | 98.34 | 122万 |
| 12 | 2026-09-14 | 94.78 | 98.00 | 92.06 | 95.99 | 129万 |