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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 35.00 | 35.10 | 33.50 | 34.06 | -3.32% | 2.20 | 1.59% |
| 2025-10-22 | 34.27 | 36.18 | 33.26 | 35.23 | +1.82% | 3.21 | 2.27% |
| 2025-10-21 | 34.47 | 35.47 | 34.25 | 34.60 | +1.02% | 2.07 | 1.45% |
| 2025-10-20 | 35.69 | 36.27 | 34.00 | 34.25 | -2.50% | 2.95 | 2.06% |
| 2025-10-17 | 34.25 | 36.30 | 34.09 | 35.13 | +1.89% | 4.39 | 3.04% |
| 2025-10-16 | 34.11 | 36.00 | 33.87 | 34.48 | +1.23% | 2.48 | 1.75% |
| 2025-10-15 | 34.60 | 35.00 | 33.68 | 34.06 | -2.29% | 2.17 | 1.56% |
| 2025-10-14 | 36.32 | 36.70 | 34.56 | 34.86 | -3.97% | 2.41 | 1.66% |
| 2025-10-13 | 32.62 | 36.74 | 32.62 | 36.30 | +5.89% | 3.43 | 2.38% |
| 2025-10-10 | 36.27 | 36.49 | 34.02 | 34.28 | -6.18% | 2.87 | 4.87% |
| 2025-10-09 | 35.55 | 37.25 | 35.51 | 36.54 | +3.22% | 3.01 | 4.87% |
| 2025-09-30 | 34.96 | 35.89 | 34.89 | 35.40 | +1.78% | 1.67 | 2.79% |
| 2025-09-29 | 35.13 | 35.28 | 34.35 | 34.78 | -1.05% | 1.58 | 2.69% |
| 2025-09-26 | 35.39 | 36.19 | 35.10 | 35.15 | -1.29% | 1.57 | 2.61% |
| 2025-09-25 | 35.88 | 36.22 | 35.32 | 35.61 | -0.81% | 1.94 | 3.19% |
| 2025-09-24 | 34.82 | 36.36 | 34.55 | 35.90 | +2.89% | 2.77 | 4.58% |
| 2025-09-23 | 35.23 | 35.36 | 33.56 | 34.89 | -0.85% | 2.09 | 3.60% |
| 2025-09-22 | 34.66 | 35.29 | 34.30 | 35.19 | +2.00% | 1.62 | 2.73% |
| 2025-09-19 | 34.51 | 35.50 | 34.42 | 34.50 | -0.35% | 1.82 | 3.08% |
| 2025-09-18 | 35.00 | 36.14 | 34.03 | 34.62 | -0.80% | 3.09 | 5.19% |