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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 34.24 | 35.66 | 33.69 | 35.47 | +2.93% | 2.46 | 4.38% |
| 2025-08-19 | 34.70 | 35.20 | 33.90 | 34.46 | -0.69% | 1.61 | 2.91% |
| 2025-08-18 | 34.36 | 34.96 | 34.03 | 34.70 | +1.64% | 1.86 | 3.34% |
| 2025-08-15 | 33.01 | 34.28 | 32.80 | 34.14 | +2.96% | 1.80 | 3.31% |
| 2025-08-14 | 34.20 | 34.56 | 33.11 | 33.16 | -2.47% | 1.77 | 3.26% |
| 2025-08-13 | 34.12 | 34.52 | 33.74 | 34.00 | -0.35% | 1.39 | 2.54% |
| 2025-08-12 | 33.98 | 34.57 | 33.47 | 34.12 | +0.95% | 1.67 | 3.06% |
| 2025-08-11 | 33.74 | 34.08 | 33.66 | 33.80 | +0.18% | 1.24 | 2.27% |
| 2025-08-08 | 34.85 | 34.89 | 33.70 | 33.74 | -3.49% | 1.49 | 2.73% |
| 2025-08-07 | 34.50 | 35.55 | 34.07 | 34.96 | +2.16% | 2.41 | 4.31% |
| 2025-08-06 | 33.15 | 34.85 | 32.86 | 34.22 | +3.63% | 2.03 | 3.69% |
| 2025-08-05 | 33.24 | 33.30 | 32.81 | 33.02 | +0.06% | 0.64 | 1.20% |
| 2025-08-04 | 32.40 | 33.08 | 32.21 | 33.00 | +1.32% | 0.85 | 1.62% |
| 2025-08-01 | 32.58 | 32.95 | 32.18 | 32.57 | +0.03% | 0.90 | 1.71% |
| 2025-07-31 | 32.87 | 33.24 | 32.35 | 32.56 | -1.00% | 1.00 | 1.90% |
| 2025-07-30 | 33.34 | 33.58 | 32.59 | 32.89 | -1.41% | 0.98 | 1.84% |
| 2025-07-29 | 33.10 | 33.42 | 32.83 | 33.36 | +0.79% | 0.91 | 1.71% |
| 2025-07-28 | 33.36 | 33.36 | 32.90 | 33.10 | -0.27% | 0.83 | 1.56% |
| 2025-07-25 | 33.50 | 33.50 | 32.62 | 33.19 | +0.33% | 1.05 | 1.98% |
| 2025-07-24 | 32.18 | 33.18 | 32.01 | 33.08 | +2.80% | 1.20 | 2.28% |