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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 32.00 | 32.75 | 31.73 | 32.18 | +0.44% | 1.23 | 2.36% |
| 2025-07-22 | 31.95 | 32.20 | 31.84 | 32.04 | +0.28% | 0.84 | 1.64% |
| 2025-07-21 | 31.98 | 32.01 | 31.71 | 31.95 | +0.06% | 0.72 | 1.40% |
| 2025-07-18 | 31.87 | 32.25 | 31.68 | 31.93 | +0.19% | 0.80 | 1.55% |
| 2025-07-17 | 31.61 | 31.92 | 31.27 | 31.87 | +1.01% | 0.78 | 1.54% |
| 2025-07-16 | 31.35 | 32.20 | 31.30 | 31.55 | +0.54% | 0.84 | 1.64% |
| 2025-07-15 | 31.79 | 32.10 | 31.12 | 31.38 | -0.92% | 1.00 | 1.98% |
| 2025-07-14 | 31.60 | 31.81 | 31.39 | 31.67 | +0.03% | 0.74 | 1.45% |
| 2025-07-11 | 31.60 | 31.88 | 31.28 | 31.66 | +0.16% | 1.02 | 2.00% |
| 2025-07-10 | 31.54 | 31.86 | 31.08 | 31.61 | +0.35% | 1.05 | 2.08% |
| 2025-07-09 | 31.00 | 32.39 | 30.76 | 31.50 | +1.61% | 1.66 | 3.26% |
| 2025-07-08 | 30.38 | 31.19 | 30.25 | 31.00 | +3.20% | 1.28 | 2.58% |
| 2025-07-07 | 30.07 | 30.23 | 29.96 | 30.04 | -0.13% | 0.33 | 0.69% |
| 2025-07-04 | 30.62 | 30.63 | 29.90 | 30.08 | -2.02% | 0.78 | 1.60% |
| 2025-07-03 | 30.27 | 30.85 | 30.26 | 30.70 | +1.45% | 0.78 | 1.59% |
| 2025-07-02 | 30.65 | 30.84 | 30.07 | 30.26 | -1.85% | 0.66 | 1.35% |
| 2025-07-01 | 31.01 | 31.35 | 30.70 | 30.83 | -0.58% | 0.94 | 1.90% |
| 2025-06-30 | 30.53 | 31.15 | 30.51 | 31.01 | +1.91% | 0.88 | 1.77% |
| 2025-06-27 | 30.59 | 30.88 | 30.33 | 30.43 | +0.16% | 0.83 | 1.68% |
| 2025-06-26 | 30.90 | 31.00 | 30.31 | 30.38 | -1.52% | 0.85 | 1.74% |