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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 41.12 | 41.25 | 40.03 | 40.22 | -2.62% | 2.22 | 1.34% |
| 2026-01-16 | 41.48 | 41.49 | 40.20 | 41.30 | +1.52% | 2.61 | 1.56% |
| 2026-01-15 | 41.03 | 41.93 | 39.73 | 40.68 | -2.38% | 3.06 | 1.85% |
| 2026-01-14 | 42.06 | 43.33 | 40.91 | 41.67 | +0.17% | 4.43 | 2.58% |
| 2026-01-13 | 44.02 | 44.41 | 41.50 | 41.60 | -8.53% | 5.64 | 3.25% |
| 2026-01-12 | 43.00 | 46.21 | 41.95 | 45.48 | +13.98% | 7.09 | 3.93% |
| 2026-01-09 | 38.50 | 39.90 | 38.45 | 39.90 | +3.10% | 2.63 | 1.63% |
| 2026-01-08 | 38.06 | 39.13 | 38.06 | 38.70 | +0.26% | 1.66 | 1.05% |
| 2026-01-07 | 38.79 | 39.30 | 38.31 | 38.60 | +0.36% | 2.00 | 1.26% |
| 2026-01-06 | 38.54 | 38.98 | 37.77 | 38.46 | -0.03% | 1.83 | 1.17% |
| 2026-01-05 | 37.73 | 38.69 | 37.59 | 38.47 | +2.21% | 1.67 | 1.07% |
| 2025-12-31 | 37.99 | 38.36 | 37.10 | 37.64 | -1.05% | 1.22 | 0.79% |
| 2025-12-30 | 38.18 | 38.95 | 37.40 | 38.04 | -0.31% | 1.91 | 1.23% |
| 2025-12-29 | 38.20 | 38.79 | 38.03 | 38.16 | -0.31% | 1.32 | 0.84% |
| 2025-12-26 | 38.08 | 39.20 | 37.99 | 38.28 | +0.18% | 1.49 | 0.95% |
| 2025-12-25 | 37.10 | 38.25 | 37.08 | 38.21 | +2.19% | 1.46 | 0.94% |
| 2025-12-24 | 36.50 | 37.88 | 36.43 | 37.39 | +2.02% | 1.35 | 0.89% |
| 2025-12-23 | 36.39 | 37.52 | 36.10 | 36.65 | +1.44% | 1.51 | 1.00% |
| 2025-12-22 | 36.00 | 36.75 | 35.97 | 36.13 | +0.72% | 1.25 | 0.84% |
| 2025-12-19 | 37.10 | 37.27 | 35.83 | 35.87 | -1.99% | 1.53 | 1.03% |