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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 35.15 | 35.33 | 34.65 | 34.90 | -0.71% | 1.51 | 2.55% |
| 2025-09-16 | 34.77 | 35.44 | 34.64 | 35.15 | +0.92% | 1.91 | 3.22% |
| 2025-09-15 | 36.36 | 36.50 | 34.78 | 34.83 | +0.66% | 2.61 | 4.37% |
| 2025-09-12 | 34.20 | 35.23 | 34.01 | 34.60 | +0.96% | 2.21 | 3.96% |
| 2025-09-11 | 32.88 | 34.35 | 32.55 | 34.27 | +3.94% | 2.04 | 3.76% |
| 2025-09-10 | 33.24 | 33.49 | 32.70 | 32.97 | -0.81% | 1.17 | 2.20% |
| 2025-09-09 | 33.94 | 34.18 | 33.07 | 33.24 | -3.03% | 1.32 | 2.45% |
| 2025-09-08 | 33.60 | 34.33 | 33.60 | 34.28 | +1.03% | 1.82 | 3.34% |
| 2025-09-05 | 32.20 | 34.07 | 31.88 | 33.93 | +5.73% | 2.15 | 4.03% |
| 2025-09-04 | 33.45 | 33.73 | 31.50 | 32.09 | -3.72% | 1.86 | 3.54% |
| 2025-09-03 | 34.30 | 34.43 | 33.13 | 33.33 | -2.23% | 1.41 | 2.60% |
| 2025-09-02 | 35.64 | 35.68 | 33.81 | 34.09 | -4.67% | 2.43 | 4.39% |
| 2025-09-01 | 35.45 | 36.37 | 35.03 | 35.76 | +1.74% | 2.86 | 4.99% |
| 2025-08-29 | 36.10 | 36.10 | 34.83 | 35.15 | -4.01% | 3.50 | 6.19% |
| 2025-08-28 | 35.35 | 37.40 | 35.01 | 36.62 | +4.78% | 4.48 | 7.69% |
| 2025-08-27 | 35.66 | 36.51 | 34.92 | 34.95 | -1.74% | 3.51 | 6.10% |
| 2025-08-26 | 35.85 | 35.93 | 35.02 | 35.57 | -1.11% | 2.17 | 3.81% |
| 2025-08-25 | 36.50 | 37.28 | 35.55 | 35.97 | -1.72% | 3.58 | 6.15% |
| 2025-08-22 | 35.15 | 36.89 | 35.05 | 36.60 | +3.98% | 3.33 | 5.74% |
| 2025-08-21 | 35.47 | 36.11 | 34.91 | 35.20 | -0.76% | 2.18 | 3.84% |