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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 39.36 | 39.67 | 38.68 | 38.81 | -0.77% | 1.41 | 0.88% |
| 2026-02-13 | 39.34 | 39.91 | 39.05 | 39.11 | -0.74% | 1.28 | 0.79% |
| 2026-02-12 | 38.67 | 39.55 | 38.33 | 39.40 | +2.39% | 1.10 | 0.69% |
| 2026-02-11 | 38.35 | 38.85 | 38.13 | 38.48 | +0.08% | 0.89 | 0.57% |
| 2026-02-10 | 38.50 | 38.82 | 38.18 | 38.45 | +0.10% | 0.93 | 0.59% |
| 2026-02-09 | 37.71 | 38.61 | 37.60 | 38.41 | +3.31% | 1.39 | 0.89% |
| 2026-02-06 | 37.43 | 37.96 | 36.89 | 37.18 | -1.56% | 1.36 | 0.89% |
| 2026-02-05 | 37.83 | 38.07 | 37.08 | 37.77 | -1.02% | 1.55 | 1.01% |
| 2026-02-04 | 38.90 | 38.95 | 37.73 | 38.16 | -2.95% | 1.74 | 1.11% |
| 2026-02-03 | 38.63 | 39.41 | 38.43 | 39.32 | +2.66% | 1.86 | 1.17% |
| 2026-02-02 | 40.21 | 40.39 | 38.30 | 38.30 | -4.99% | 2.24 | 1.40% |
| 2026-01-30 | 40.02 | 40.90 | 39.30 | 40.31 | +0.30% | 2.35 | 1.43% |
| 2026-01-29 | 41.50 | 42.28 | 40.15 | 40.19 | -3.87% | 2.93 | 1.74% |
| 2026-01-28 | 42.30 | 43.19 | 41.39 | 41.81 | +1.26% | 3.63 | 2.11% |
| 2026-01-27 | 40.09 | 41.45 | 39.00 | 41.29 | +2.58% | 2.65 | 1.60% |
| 2026-01-26 | 41.61 | 41.98 | 39.70 | 40.25 | -3.41% | 2.79 | 1.68% |
| 2026-01-23 | 40.44 | 41.74 | 40.25 | 41.67 | +3.07% | 2.67 | 1.58% |
| 2026-01-22 | 41.70 | 41.81 | 40.07 | 40.43 | -2.08% | 2.45 | 1.48% |
| 2026-01-21 | 39.96 | 41.40 | 39.62 | 41.29 | +2.15% | 3.23 | 1.93% |
| 2026-01-20 | 40.17 | 40.80 | 39.63 | 40.42 | +0.50% | 2.50 | 1.52% |