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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 74.10 | 76.45 | 73.71 | 74.95 | +0.81% | 3.66 | 1.35% |
| 2025-07-21 | 73.29 | 75.50 | 73.29 | 74.35 | +0.65% | 3.00 | 1.12% |
| 2025-07-18 | 76.88 | 78.17 | 73.55 | 73.87 | -3.89% | 6.19 | 2.28% |
| 2025-07-17 | 75.62 | 77.29 | 74.60 | 76.86 | +2.00% | 4.09 | 1.49% |
| 2025-07-16 | 73.10 | 78.60 | 73.02 | 75.35 | +2.94% | 6.60 | 2.40% |
| 2025-07-15 | 72.89 | 73.55 | 71.67 | 73.20 | +0.26% | 3.99 | 1.53% |
| 2025-07-14 | 74.18 | 74.90 | 72.35 | 73.01 | -1.79% | 3.65 | 1.38% |
| 2025-07-11 | 72.97 | 75.60 | 71.27 | 74.34 | +1.61% | 4.47 | 1.67% |
| 2025-07-10 | 73.88 | 74.37 | 72.69 | 73.16 | -1.14% | 3.05 | 1.16% |
| 2025-07-09 | 75.20 | 76.10 | 73.77 | 74.00 | -1.79% | 3.40 | 1.27% |
| 2025-07-08 | 73.55 | 75.60 | 72.00 | 75.35 | +3.43% | 4.98 | 1.87% |
| 2025-07-07 | 73.40 | 74.40 | 72.67 | 72.85 | -1.13% | 2.30 | 0.87% |
| 2025-07-04 | 73.53 | 75.56 | 72.91 | 73.68 | +0.20% | 4.51 | 1.68% |
| 2025-07-03 | 74.24 | 75.20 | 72.61 | 73.53 | -1.18% | 2.98 | 1.12% |
| 2025-07-02 | 75.90 | 76.33 | 73.87 | 74.41 | -2.71% | 3.26 | 1.21% |
| 2025-07-01 | 78.30 | 79.55 | 75.35 | 76.48 | -2.32% | 6.52 | 2.34% |
| 2025-06-30 | 76.46 | 79.72 | 76.29 | 78.30 | +3.59% | 6.88 | 2.44% |
| 2025-06-27 | 71.50 | 77.77 | 71.10 | 75.59 | +5.44% | 7.49 | 2.77% |
| 2025-06-26 | 74.00 | 74.85 | 71.29 | 71.69 | -3.81% | 5.57 | 2.13% |
| 2025-06-25 | 73.50 | 74.97 | 72.28 | 74.53 | +2.45% | 4.46 | 1.68% |