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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 34.64 | 34.73 | 33.26 | 34.28 | +1.48% | 1.44 | 1.04% |
| 2026-03-23 | 35.45 | 36.30 | 33.70 | 33.78 | -5.77% | 2.32 | 1.62% |
| 2026-03-20 | 35.14 | 37.72 | 35.14 | 35.85 | +0.48% | 2.13 | 1.42% |
| 2026-03-19 | 35.83 | 36.18 | 35.44 | 35.68 | -1.95% | 1.15 | 0.79% |
| 2026-03-18 | 36.00 | 36.57 | 35.82 | 36.39 | +1.51% | 0.98 | 0.66% |
| 2026-03-17 | 36.46 | 36.89 | 35.80 | 35.85 | -2.02% | 1.03 | 0.69% |
| 2026-03-16 | 35.53 | 36.60 | 35.28 | 36.59 | +2.69% | 0.98 | 0.67% |
| 2026-03-13 | 35.86 | 36.50 | 35.49 | 35.63 | -0.72% | 0.99 | 0.67% |
| 2026-03-12 | 36.00 | 36.44 | 35.64 | 35.89 | -0.58% | 0.84 | 0.57% |
| 2026-03-11 | 36.42 | 36.83 | 36.05 | 36.10 | -0.72% | 0.93 | 0.62% |
| 2026-03-10 | 35.51 | 36.40 | 35.47 | 36.36 | +3.95% | 1.31 | 0.89% |
| 2026-03-09 | 34.95 | 35.22 | 33.59 | 34.98 | -1.66% | 1.64 | 1.16% |
| 2026-03-06 | 35.33 | 35.86 | 35.27 | 35.57 | 0.00% | 1.18 | 0.81% |
| 2026-03-05 | 35.70 | 36.00 | 35.13 | 35.57 | +1.92% | 1.59 | 1.09% |
| 2026-03-04 | 35.13 | 36.23 | 34.73 | 34.90 | -1.63% | 1.54 | 1.07% |
| 2026-03-03 | 37.80 | 38.40 | 35.48 | 35.48 | -6.61% | 2.26 | 1.51% |
| 2026-03-02 | 38.50 | 39.39 | 37.78 | 37.99 | -3.43% | 1.63 | 1.04% |
| 2026-02-27 | 39.43 | 39.52 | 38.73 | 39.34 | -0.71% | 1.22 | 0.77% |
| 2026-02-26 | 38.90 | 39.92 | 38.35 | 39.62 | +1.88% | 1.61 | 1.01% |
| 2026-02-25 | 38.91 | 39.21 | 38.50 | 38.89 | +0.21% | 1.27 | 0.80% |