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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 33.98 | 34.97 | 33.52 | 34.85 | +0.99% | 1.66 | 1.18% |
| 2026-04-21 | 35.00 | 35.11 | 33.93 | 34.51 | -1.71% | 1.69 | 1.20% |
| 2026-04-20 | 34.80 | 35.64 | 34.74 | 35.11 | +0.86% | 1.70 | 1.18% |
| 2026-04-17 | 34.17 | 35.03 | 34.10 | 34.81 | +0.58% | 1.52 | 1.07% |
| 2026-04-16 | 34.44 | 34.72 | 34.21 | 34.61 | +0.70% | 1.23 | 0.87% |
| 2026-04-15 | 34.57 | 35.07 | 34.15 | 34.37 | -0.38% | 1.13 | 0.80% |
| 2026-04-14 | 34.35 | 34.58 | 34.04 | 34.50 | +1.86% | 1.12 | 0.80% |
| 2026-04-13 | 33.79 | 34.50 | 33.63 | 33.87 | -0.24% | 1.04 | 0.74% |
| 2026-04-10 | 34.27 | 34.50 | 33.91 | 33.95 | +0.56% | 1.01 | 0.72% |
| 2026-04-09 | 33.78 | 34.15 | 33.53 | 33.76 | -1.06% | 1.12 | 0.81% |
| 2026-04-08 | 33.80 | 34.18 | 33.33 | 34.12 | +4.66% | 1.50 | 1.08% |
| 2026-04-07 | 32.65 | 33.20 | 32.43 | 32.60 | -0.12% | 0.69 | 0.52% |
| 2026-04-03 | 32.76 | 33.06 | 32.33 | 32.64 | +1.05% | 0.87 | 0.65% |
| 2026-04-02 | 32.83 | 33.44 | 31.94 | 32.30 | -3.50% | 1.02 | 0.77% |
| 2026-04-01 | 33.48 | 33.78 | 33.07 | 33.47 | +1.76% | 1.04 | 0.76% |
| 2026-03-31 | 33.30 | 33.99 | 32.89 | 32.89 | -2.37% | 0.81 | 0.59% |
| 2026-03-30 | 33.60 | 33.87 | 32.73 | 33.69 | -0.53% | 0.96 | 0.70% |
| 2026-03-27 | 32.96 | 34.25 | 32.68 | 33.87 | +0.83% | 1.05 | 0.77% |
| 2026-03-26 | 34.27 | 34.43 | 33.41 | 33.59 | -2.13% | 1.16 | 0.84% |
| 2026-03-25 | 34.30 | 35.09 | 34.18 | 34.32 | +0.12% | 1.29 | 0.92% |