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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 71.58 | 73.85 | 71.17 | 72.75 | +2.91% | 4.25 | 1.62% |
| 2025-06-23 | 69.80 | 71.65 | 69.01 | 70.69 | +0.94% | 4.20 | 1.64% |
| 2025-06-20 | 73.05 | 73.84 | 69.80 | 70.03 | -4.57% | 4.74 | 1.85% |
| 2025-06-19 | 72.47 | 74.88 | 72.04 | 73.38 | +1.28% | 4.46 | 1.68% |
| 2025-06-18 | 72.42 | 72.90 | 70.90 | 72.45 | +0.07% | 3.53 | 1.36% |
| 2025-06-17 | 73.13 | 73.88 | 71.90 | 72.40 | -1.00% | 2.77 | 1.06% |
| 2025-06-16 | 72.52 | 75.10 | 72.30 | 73.13 | +0.74% | 3.63 | 1.36% |
| 2025-06-13 | 72.67 | 74.42 | 72.20 | 72.59 | -0.47% | 6.51 | 2.46% |
| 2025-06-12 | 76.00 | 76.78 | 72.80 | 72.93 | -4.04% | 5.35 | 2.00% |
| 2025-06-11 | 75.70 | 77.70 | 75.37 | 76.00 | +0.40% | 3.64 | 1.33% |
| 2025-06-10 | 80.92 | 80.98 | 75.10 | 75.70 | -6.45% | 6.17 | 2.22% |
| 2025-06-09 | 80.00 | 82.44 | 79.41 | 80.92 | +1.58% | 4.15 | 1.43% |
| 2025-06-06 | 79.99 | 81.22 | 78.20 | 79.66 | -0.83% | 5.00 | 1.75% |
| 2025-06-05 | 77.20 | 81.11 | 76.50 | 80.33 | +4.62% | 5.58 | 1.95% |
| 2025-06-04 | 76.43 | 77.84 | 75.66 | 76.78 | +0.48% | 2.53 | 0.91% |
| 2025-06-03 | 75.00 | 77.87 | 74.90 | 76.41 | +1.47% | 3.83 | 1.39% |
| 2025-05-30 | 77.78 | 78.49 | 75.00 | 75.30 | -3.83% | 3.87 | 1.41% |
| 2025-05-29 | 78.30 | 79.41 | 77.57 | 78.30 | +0.38% | 3.26 | 1.15% |
| 2025-05-28 | 77.00 | 78.80 | 76.51 | 78.00 | +1.30% | 2.87 | 1.02% |
| 2025-05-27 | 80.17 | 80.26 | 76.20 | 77.00 | -3.14% | 3.54 | 1.26% |