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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 33.35 | 33.48 | 32.47 | 32.56 | -1.54% | 0.99 | 0.74% |
| 2025-11-19 | 33.61 | 33.99 | 33.03 | 33.07 | -1.75% | 1.13 | 0.83% |
| 2025-11-18 | 33.56 | 34.05 | 33.41 | 33.66 | -0.24% | 0.97 | 0.70% |
| 2025-11-17 | 33.71 | 33.93 | 33.38 | 33.74 | +0.12% | 1.03 | 0.75% |
| 2025-11-14 | 34.28 | 34.46 | 33.70 | 33.70 | -2.40% | 1.33 | 0.95% |
| 2025-11-13 | 34.35 | 34.96 | 34.31 | 34.53 | +0.20% | 1.39 | 0.98% |
| 2025-11-12 | 34.81 | 34.96 | 34.01 | 34.46 | -1.66% | 1.42 | 1.01% |
| 2025-11-11 | 35.66 | 36.10 | 34.70 | 35.04 | -1.71% | 1.77 | 1.23% |
| 2025-11-10 | 35.09 | 35.87 | 35.09 | 35.65 | +1.62% | 1.72 | 1.19% |
| 2025-11-07 | 35.10 | 35.82 | 34.57 | 35.08 | -0.79% | 1.51 | 1.05% |
| 2025-11-06 | 35.80 | 36.30 | 35.26 | 35.36 | -1.17% | 2.17 | 1.49% |
| 2025-11-05 | 35.83 | 36.47 | 35.30 | 35.78 | -1.41% | 1.55 | 1.06% |
| 2025-11-04 | 36.30 | 36.92 | 36.01 | 36.29 | -0.49% | 1.73 | 1.16% |
| 2025-11-03 | 37.12 | 37.12 | 35.37 | 36.47 | -2.46% | 2.87 | 1.94% |
| 2025-10-31 | 37.51 | 37.92 | 36.80 | 37.39 | -0.48% | 2.26 | 1.49% |
| 2025-10-30 | 38.31 | 38.48 | 37.51 | 37.57 | -2.42% | 2.52 | 1.63% |
| 2025-10-29 | 37.30 | 39.05 | 37.06 | 38.50 | +2.75% | 4.11 | 2.62% |
| 2025-10-28 | 36.94 | 39.06 | 36.64 | 37.47 | +4.23% | 5.30 | 3.43% |
| 2025-10-27 | 35.80 | 36.55 | 35.25 | 35.95 | +1.55% | 2.81 | 1.91% |
| 2025-10-24 | 34.30 | 35.47 | 34.23 | 35.40 | +3.93% | 2.44 | 1.72% |