57.030+1.117% +0.630
- 今开
- 56.800
- 最高
- 59.390
- 最低
- 56.220
- 换手
- 4.000%
- 成交额
- 5.99亿
- 市盈率
- 53.120
- 总市值
- 148.08亿
- 流通值
- 147.77亿
- 量比
- 0.000
股票人气#--热度 59.74
均价：57.030最新：57.030 0.630 1.117%
模拟交易热度
0 人次挑战过 融捷股份
其中 0 次盈利，0 次亏损在这只股票上，重亏超过 10% 的有 0 次，平均收益 0%。
主动选择这只股票测试 0 次，暂时没有足够样本。
0五日挑战0主动选择0亏损人次
大家模拟 融捷股份 的成绩
区分随机抽取与主动选择用户 / 方式模拟区间个人收益股票涨跌模拟时间
还没有人模拟过这只股票。
融捷股份股票行情概况
融捷股份（002192）最新报 57.030 元，较昨收上涨 1.117%，成交额 5.99 亿元，换手率 4.000%。
近20个交易日涨跌幅为 -11.06%，MA5、MA10、MA20分别为 56.53元、56.72元、58.72元。
近一年最高价 110.96 元，最低价 56.07 元，当前价格距离年内高点 48.6%。以上均由本地历史行情计算。
融捷股份技术指标
MA5 56.53MA10 56.72MA20 58.72MA60 64.4820日涨跌 -11.06%60日涨跌 -14.87%年内最高 110.96年内最低 56.07
融捷股份最近30个交易日行情
查看完整历史数据 ›| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量 | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-10-08 | 56.800 | 57.030 | 59.390 | 56.220 | 1.117% | 1,036.49万 | 4.000% |
| 2026-10-07 | 57.000 | 56.400 | 57.490 | 56.280 | -1.001% | 695.63万 | 2.685% |
| 2026-10-06 | 57.000 | 56.400 | 57.490 | 56.280 | -1.001% | 695.63万 | 2.685% |
| 2026-10-05 | 57.000 | 56.400 | 57.490 | 56.280 | -1.001% | 695.63万 | 2.685% |
| 2026-10-02 | 57.000 | 56.400 | 57.490 | 56.280 | -1.001% | 695.63万 | 2.685% |
| 2026-10-01 | 57.000 | 56.400 | 57.490 | 56.280 | -1.001% | 695.63万 | 2.685% |
| 2026-09-30 | 57.000 | 56.400 | 57.490 | 56.280 | -1.001% | 6.96万 | 0.000% |
| 2026-09-29 | 56.560 | 56.970 | 57.730 | 56.100 | 1.569% | 9.22万 | 0.000% |
| 2026-09-28 | 58.120 | 56.090 | 58.160 | 55.700 | -4.528% | 8.58万 | 0.000% |
| 2026-09-27 | 60.790 | 58.750 | 60.830 | 58.600 | -3.419% | 752.71万 | 2.905% |
| 2026-09-24 | 60.790 | 58.750 | 60.830 | 58.600 | -3.419% | 7.53万 | 0.000% |
| 2026-09-23 | 62.700 | 60.830 | 62.750 | 60.690 | -2.967% | 9.14万 | 0.000% |
| 2026-09-22 | 61.950 | 62.690 | 63.400 | 61.700 | 0.658% | 10.82万 | 0.000% |
| 2026-09-21 | 61.050 | 62.280 | 63.250 | 60.790 | 2.451% | 14.57万 | 0.000% |
| 2026-09-18 | 61.880 | 60.790 | 61.900 | 59.970 | -0.246% | 12.50万 | 0.000% |
| 2026-09-17 | 60.150 | 60.940 | 61.100 | 59.430 | 1.940% | 13.69万 | 0.000% |
| 2026-09-16 | 59.290 | 59.780 | 60.320 | 57.770 | 0.538% | 11.67万 | 0.000% |
| 2026-09-15 | 59.510 | 59.460 | 60.370 | 59.300 | -2.091% | 7.87万 | 0.000% |
| 2026-09-14 | 60.300 | 60.730 | 61.370 | 59.660 | -0.345% | 7.24万 | 0.000% |
| 2026-09-11 | 62.480 | 60.940 | 62.490 | 59.420 | -4.959% | 15.50万 | 0.000% |
| 2026-09-10 | 65.000 | 64.120 | 65.400 | 63.760 | -2.047% | 8.41万 | 0.000% |
| 2026-09-09 | 64.840 | 65.460 | 65.970 | 64.640 | 0.925% | 11.04万 | 0.000% |
| 2026-09-08 | 65.600 | 64.860 | 66.600 | 64.520 | -0.046% | 12.43万 | 0.000% |
| 2026-09-07 | 65.380 | 64.890 | 65.500 | 64.050 | -0.825% | 10.70万 | 0.000% |
| 2026-09-04 | 68.880 | 65.430 | 69.420 | 65.010 | -5.215% | 14.97万 | 0.000% |
| 2026-09-03 | 70.050 | 69.030 | 70.600 | 68.880 | -0.318% | 10.92万 | 0.000% |
| 2026-09-02 | 71.320 | 69.250 | 71.600 | 68.000 | -3.404% | 16.84万 | 0.000% |
| 2026-09-01 | 73.990 | 71.690 | 75.300 | 71.500 | -3.095% | 17.15万 | 0.000% |
| 2026-08-31 | 75.630 | 73.980 | 75.800 | 73.010 | -0.605% | 18.93万 | 0.000% |
| 2026-08-28 | 74.730 | 74.430 | 75.840 | 72.420 | 1.004% | 26.25万 | 0.000% |