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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 30.09 | 30.37 | 29.73 | 29.91 | -0.99% | 0.45 | 0.94% |
| 2025-05-26 | 29.48 | 30.26 | 29.48 | 30.21 | +2.90% | 0.61 | 1.26% |
| 2025-05-23 | 30.01 | 30.10 | 29.32 | 29.36 | -1.97% | 0.70 | 1.47% |
| 2025-05-22 | 30.43 | 30.74 | 29.76 | 29.95 | -0.93% | 0.78 | 1.60% |
| 2025-05-21 | 30.86 | 30.86 | 30.20 | 30.23 | -2.04% | 0.72 | 1.48% |
| 2025-05-20 | 30.73 | 30.99 | 30.50 | 30.86 | +0.42% | 0.69 | 1.39% |
| 2025-05-19 | 30.88 | 31.00 | 30.33 | 30.73 | -0.93% | 0.86 | 1.74% |
| 2025-05-16 | 30.56 | 31.30 | 30.56 | 31.02 | +0.91% | 0.50 | 1.01% |
| 2025-05-15 | 31.45 | 31.62 | 30.73 | 30.74 | -2.41% | 0.77 | 1.54% |
| 2025-05-14 | 31.61 | 31.87 | 31.11 | 31.50 | -0.32% | 0.86 | 1.71% |
| 2025-05-13 | 32.50 | 32.76 | 31.54 | 31.60 | -1.56% | 1.03 | 2.00% |
| 2025-05-12 | 31.78 | 32.10 | 31.63 | 32.10 | +2.03% | 0.96 | 1.88% |
| 2025-05-09 | 32.67 | 32.67 | 31.34 | 31.46 | -3.94% | 1.05 | 2.05% |
| 2025-05-08 | 32.56 | 33.09 | 32.31 | 32.75 | +0.28% | 0.85 | 1.62% |
| 2025-05-07 | 32.73 | 33.26 | 32.16 | 32.66 | 0.00% | 1.12 | 2.12% |
| 2025-05-06 | 31.56 | 32.80 | 31.56 | 32.66 | +4.21% | 1.22 | 2.35% |