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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 91.09 | 101.95 | 91.09 | 96.57 | +5.01% | 14.22 | 4.08% |
| 2025-08-18 | 90.12 | 94.01 | 88.80 | 91.96 | +2.23% | 10.13 | 3.06% |
| 2025-08-15 | 90.80 | 91.68 | 88.70 | 89.95 | -1.58% | 8.77 | 2.70% |
| 2025-08-14 | 93.46 | 94.48 | 91.00 | 91.39 | -2.26% | 9.49 | 2.84% |
| 2025-08-13 | 92.72 | 94.44 | 91.60 | 93.50 | +0.43% | 8.69 | 2.59% |
| 2025-08-12 | 87.78 | 94.70 | 86.50 | 93.10 | +5.63% | 11.42 | 3.48% |
| 2025-08-11 | 85.70 | 89.78 | 85.30 | 88.14 | +2.85% | 6.51 | 2.06% |
| 2025-08-08 | 90.31 | 91.46 | 85.70 | 85.70 | -6.42% | 8.47 | 2.68% |
| 2025-08-07 | 90.20 | 94.26 | 89.01 | 91.58 | +1.53% | 7.28 | 2.20% |
| 2025-08-06 | 89.00 | 91.11 | 86.96 | 90.20 | +0.22% | 5.29 | 1.64% |
| 2025-08-05 | 90.06 | 91.00 | 88.35 | 90.00 | -1.10% | 5.67 | 1.76% |
| 2025-08-04 | 87.00 | 92.58 | 85.70 | 91.00 | +4.60% | 8.90 | 2.77% |
| 2025-08-01 | 87.60 | 90.65 | 86.60 | 87.00 | -1.49% | 7.88 | 2.47% |
| 2025-07-31 | 87.51 | 92.38 | 87.31 | 88.32 | -0.01% | 11.66 | 3.61% |
| 2025-07-30 | 87.99 | 89.21 | 86.22 | 88.33 | -0.15% | 9.44 | 2.98% |
| 2025-07-29 | 83.00 | 89.94 | 80.51 | 88.46 | +6.40% | 15.30 | 4.97% |
| 2025-07-28 | 83.00 | 84.00 | 81.23 | 83.14 | -1.24% | 9.44 | 3.18% |
| 2025-07-25 | 76.03 | 85.05 | 76.03 | 84.18 | +11.35% | 14.04 | 4.75% |
| 2025-07-24 | 74.10 | 76.06 | 73.07 | 75.60 | +1.57% | 5.28 | 1.96% |
| 2025-07-23 | 74.37 | 75.73 | 73.62 | 74.43 | -0.69% | 3.94 | 1.46% |