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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 36.42 | 37.06 | 36.21 | 36.60 | -0.35% | 1.24 | 0.83% |
| 2025-12-17 | 36.19 | 36.81 | 35.53 | 36.73 | +1.46% | 1.85 | 1.25% |
| 2025-12-16 | 37.99 | 37.99 | 36.11 | 36.20 | -3.98% | 1.88 | 1.25% |
| 2025-12-15 | 39.13 | 39.51 | 37.61 | 37.70 | -4.22% | 2.92 | 1.87% |
| 2025-12-12 | 37.66 | 40.80 | 37.40 | 39.36 | +3.44% | 5.20 | 3.25% |
| 2025-12-11 | 38.59 | 38.63 | 37.94 | 38.05 | -1.42% | 1.73 | 1.11% |
| 2025-12-10 | 38.30 | 38.80 | 37.64 | 38.60 | +0.76% | 1.41 | 0.91% |
| 2025-12-09 | 38.80 | 39.05 | 38.19 | 38.31 | -1.01% | 1.33 | 0.85% |
| 2025-12-08 | 38.52 | 39.17 | 38.40 | 38.70 | +0.78% | 1.80 | 1.14% |
| 2025-12-05 | 38.35 | 38.53 | 37.33 | 38.40 | +0.03% | 1.83 | 1.18% |
| 2025-12-04 | 38.50 | 38.90 | 38.00 | 38.39 | -1.41% | 2.18 | 1.39% |
| 2025-12-03 | 38.53 | 39.99 | 38.46 | 38.94 | +1.06% | 3.54 | 2.22% |
| 2025-12-02 | 38.00 | 38.83 | 37.60 | 38.53 | +1.13% | 3.30 | 2.10% |
| 2025-12-01 | 37.01 | 38.30 | 36.51 | 38.10 | +3.56% | 4.17 | 2.71% |
| 2025-11-28 | 34.44 | 36.86 | 34.23 | 36.79 | +6.54% | 3.48 | 2.36% |
| 2025-11-27 | 33.33 | 35.12 | 33.28 | 34.53 | +3.57% | 2.30 | 1.63% |
| 2025-11-26 | 32.53 | 33.70 | 32.34 | 33.34 | +2.49% | 1.53 | 1.12% |
| 2025-11-25 | 32.00 | 32.96 | 32.00 | 32.53 | +1.50% | 1.13 | 0.85% |
| 2025-11-24 | 31.57 | 32.20 | 31.21 | 32.05 | +1.23% | 1.02 | 0.79% |
| 2025-11-21 | 32.24 | 32.56 | 31.45 | 31.66 | -2.76% | 1.33 | 1.02% |