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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 30.18 | 30.93 | 30.13 | 30.85 | +1.98% | 1.20 | 2.45% |
| 2025-06-24 | 29.50 | 30.28 | 29.50 | 30.25 | +2.58% | 0.92 | 1.90% |
| 2025-06-23 | 28.90 | 29.55 | 28.63 | 29.49 | +1.94% | 0.59 | 1.25% |
| 2025-06-20 | 28.82 | 29.49 | 28.82 | 28.93 | -0.45% | 0.53 | 1.13% |
| 2025-06-19 | 29.38 | 29.80 | 29.00 | 29.06 | -1.06% | 0.63 | 1.34% |
| 2025-06-18 | 28.99 | 29.53 | 28.93 | 29.37 | +0.79% | 0.56 | 1.18% |
| 2025-06-17 | 28.74 | 29.36 | 28.74 | 29.14 | +1.39% | 0.53 | 1.14% |
| 2025-06-16 | 28.40 | 28.90 | 28.40 | 28.74 | +0.63% | 0.47 | 1.01% |
| 2025-06-13 | 29.34 | 29.64 | 28.50 | 28.56 | -2.89% | 1.12 | 2.42% |
| 2025-06-12 | 29.70 | 29.81 | 29.32 | 29.41 | -1.28% | 0.52 | 1.09% |
| 2025-06-11 | 30.06 | 30.49 | 29.77 | 29.79 | -0.53% | 0.59 | 1.23% |
| 2025-06-10 | 30.67 | 30.75 | 29.75 | 29.95 | -2.35% | 0.76 | 1.57% |
| 2025-06-09 | 30.10 | 30.70 | 30.00 | 30.67 | +1.93% | 0.78 | 1.60% |
| 2025-06-06 | 29.75 | 30.27 | 29.60 | 30.09 | +1.04% | 0.79 | 1.65% |
| 2025-06-05 | 29.60 | 29.84 | 28.88 | 29.78 | -0.30% | 1.09 | 2.31% |
| 2025-06-04 | 29.55 | 30.05 | 29.45 | 29.87 | +1.39% | 0.69 | 1.44% |
| 2025-06-03 | 29.47 | 29.73 | 29.29 | 29.46 | -0.34% | 0.66 | 1.40% |
| 2025-05-30 | 30.40 | 30.40 | 29.53 | 29.56 | -3.24% | 0.73 | 1.52% |
| 2025-05-29 | 29.82 | 30.64 | 29.82 | 30.55 | +2.79% | 0.81 | 1.67% |
| 2025-05-28 | 29.86 | 30.05 | 29.55 | 29.72 | -0.64% | 0.41 | 0.85% |