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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 78.00 | 79.66 | 77.26 | 79.50 | +1.92% | 3.66 | 1.29% |
| 2025-05-23 | 81.00 | 81.40 | 78.00 | 78.00 | -3.83% | 5.03 | 1.76% |
| 2025-05-22 | 82.05 | 82.95 | 80.88 | 81.11 | -1.92% | 3.41 | 1.16% |
| 2025-05-21 | 85.53 | 85.53 | 81.28 | 82.70 | -3.70% | 6.03 | 2.03% |
| 2025-05-20 | 83.61 | 87.87 | 83.20 | 85.88 | +2.74% | 6.03 | 1.94% |
| 2025-05-19 | 85.80 | 86.00 | 83.01 | 83.59 | -3.69% | 4.61 | 1.52% |
| 2025-05-16 | 83.28 | 88.44 | 82.56 | 86.79 | +3.84% | 6.46 | 2.09% |
| 2025-05-15 | 85.00 | 86.27 | 83.09 | 83.58 | -1.98% | 3.51 | 1.15% |
| 2025-05-14 | 85.70 | 87.81 | 83.90 | 85.27 | +1.66% | 5.41 | 1.75% |
| 2025-05-13 | 86.00 | 87.37 | 83.72 | 83.88 | -1.15% | 4.68 | 1.52% |
| 2025-05-12 | 84.30 | 85.95 | 83.00 | 84.86 | +1.14% | 5.18 | 1.70% |
| 2025-05-09 | 88.10 | 88.10 | 83.00 | 83.90 | -4.69% | 8.47 | 2.78% |
| 2025-05-08 | 88.66 | 89.24 | 87.38 | 88.03 | -1.62% | 5.18 | 1.63% |
| 2025-05-07 | 96.90 | 97.50 | 87.43 | 89.48 | -6.64% | 13.53 | 4.16% |
| 2025-05-06 | 97.50 | 99.00 | 95.30 | 95.84 | -0.26% | 6.78 | 1.94% |