唯捷创芯 sh.688153
34.14
+3.80%
2026-05-25
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 32.95 | 34.53 | 32.53 | 34.14 | +3.80% | 2.46 | 1.78% |
| 2026-05-22 | 32.19 | 33.06 | 31.87 | 32.89 | +3.10% | 1.99 | 1.49% |
| 2026-05-21 | 34.34 | 34.54 | 31.82 | 31.90 | -6.37% | 2.34 | 1.72% |
| 2026-05-20 | 33.50 | 34.30 | 33.28 | 34.07 | +0.95% | 2.04 | 1.48% |
| 2026-05-19 | 32.80 | 33.85 | 32.32 | 33.75 | +2.40% | 1.92 | 1.42% |
| 2026-05-18 | 33.11 | 33.64 | 32.50 | 32.96 | -0.57% | 1.60 | 1.19% |
| 2026-05-15 | 33.76 | 34.48 | 32.70 | 33.15 | -2.04% | 2.55 | 1.86% |
| 2026-05-14 | 33.83 | 34.63 | 33.12 | 33.84 | +0.71% | 2.96 | 2.13% |
| 2026-05-13 | 32.72 | 33.79 | 32.06 | 33.60 | +2.10% | 2.11 | 1.57% |
| 2026-05-12 | 33.65 | 33.73 | 32.68 | 32.91 | -1.94% | 1.60 | 1.18% |
| 2026-05-11 | 33.20 | 33.96 | 33.08 | 33.56 | +2.22% | 2.10 | 1.53% |
| 2026-05-08 | 32.46 | 33.48 | 32.15 | 32.83 | +0.31% | 1.92 | 1.44% |
| 2026-05-07 | 31.75 | 32.83 | 31.72 | 32.73 | +2.80% | 1.77 | 1.34% |
| 2026-05-06 | 32.35 | 32.98 | 31.80 | 31.84 | -0.47% | 2.51 | 1.89% |
| 2026-04-30 | 30.88 | 32.39 | 30.71 | 31.99 | +3.16% | 2.43 | 1.88% |
| 2026-04-29 | 30.67 | 31.15 | 30.40 | 31.01 | +0.03% | 1.70 | 1.35% |
| 2026-04-28 | 34.10 | 34.10 | 30.66 | 31.00 | -13.21% | 4.27 | 3.30% |
| 2026-04-27 | 34.53 | 35.83 | 34.18 | 35.72 | +4.08% | 1.96 | 1.36% |
| 2026-04-24 | 34.39 | 34.85 | 33.90 | 34.32 | -0.20% | 1.37 | 0.98% |
| 2026-04-23 | 34.85 | 35.49 | 34.24 | 34.39 | -1.32% | 1.44 | 1.01% |