翱捷科技 sh.688220
115.75
+1.76%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 113.84 | 119.47 | 111.10 | 115.75 | +1.76% | 16.92 | 3.98% |
| 2026-05-21 | 125.00 | 129.49 | 112.00 | 113.75 | -8.65% | 28.85 | 6.38% |
| 2026-05-20 | 117.50 | 126.78 | 115.66 | 124.52 | +8.00% | 19.21 | 4.23% |
| 2026-05-19 | 110.94 | 116.45 | 107.36 | 115.30 | +3.30% | 15.07 | 3.65% |
| 2026-05-18 | 106.95 | 113.35 | 106.40 | 111.62 | +3.24% | 14.71 | 3.62% |
| 2026-05-15 | 109.69 | 113.43 | 106.50 | 108.12 | -1.26% | 14.10 | 3.50% |
| 2026-05-14 | 110.84 | 115.68 | 109.34 | 109.50 | -0.92% | 13.42 | 3.25% |
| 2026-05-13 | 104.00 | 111.49 | 103.47 | 110.52 | +2.70% | 12.77 | 3.18% |
| 2026-05-12 | 106.00 | 110.77 | 104.58 | 107.61 | -0.17% | 13.50 | 3.39% |
| 2026-05-11 | 104.86 | 108.49 | 101.51 | 107.79 | +4.71% | 20.79 | 5.36% |
| 2026-05-08 | 100.50 | 106.72 | 98.50 | 102.94 | +0.87% | 17.41 | 4.58% |
| 2026-05-07 | 101.50 | 102.50 | 99.50 | 102.05 | +0.54% | 12.02 | 3.22% |
| 2026-05-06 | 101.99 | 108.18 | 98.81 | 101.50 | +0.04% | 24.06 | 6.29% |
| 2026-04-30 | 96.22 | 103.52 | 95.52 | 101.46 | +12.51% | 26.70 | 7.28% |
| 2026-04-29 | 88.80 | 90.83 | 87.00 | 90.18 | -0.46% | 8.06 | 2.44% |
| 2026-04-28 | 92.68 | 94.00 | 90.00 | 90.60 | -2.87% | 7.84 | 2.32% |
| 2026-04-27 | 91.50 | 95.20 | 88.78 | 93.28 | +2.98% | 13.04 | 3.81% |
| 2026-04-24 | 91.44 | 93.68 | 90.21 | 90.58 | -0.13% | 10.68 | 3.16% |
| 2026-04-23 | 91.60 | 93.49 | 89.21 | 90.70 | -1.26% | 9.15 | 2.73% |
| 2026-04-22 | 90.04 | 92.36 | 89.21 | 91.86 | +0.95% | 10.41 | 3.10% |