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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 93.60 | 94.86 | 90.16 | 91.00 | -3.42% | 15.16 | 4.48% |
| 2026-04-20 | 82.58 | 95.38 | 82.58 | 94.22 | +13.79% | 21.86 | 6.47% |
| 2026-04-17 | 79.00 | 83.77 | 78.96 | 82.80 | +2.46% | 10.36 | 3.42% |
| 2026-04-16 | 76.10 | 86.70 | 76.09 | 80.81 | +6.19% | 16.75 | 5.58% |
| 2026-04-15 | 75.80 | 78.28 | 75.71 | 76.10 | +0.82% | 6.70 | 2.36% |
| 2026-04-14 | 74.80 | 76.56 | 73.50 | 75.48 | +2.62% | 5.81 | 2.10% |
| 2026-04-13 | 72.21 | 76.80 | 72.21 | 73.55 | +1.00% | 6.02 | 2.18% |
| 2026-04-10 | 72.95 | 75.30 | 72.80 | 72.82 | +0.86% | 4.87 | 1.79% |
| 2026-04-09 | 72.96 | 73.33 | 72.06 | 72.20 | -2.47% | 4.70 | 1.75% |
| 2026-04-08 | 70.00 | 74.48 | 69.65 | 74.03 | +9.84% | 6.65 | 2.50% |
| 2026-04-07 | 66.54 | 68.88 | 66.40 | 67.40 | +1.80% | 3.44 | 1.37% |
| 2026-04-03 | 67.70 | 67.89 | 65.93 | 66.21 | -0.90% | 2.68 | 1.09% |
| 2026-04-02 | 69.80 | 69.80 | 66.38 | 66.81 | -4.58% | 3.77 | 1.51% |
| 2026-04-01 | 68.99 | 70.98 | 68.47 | 70.02 | +4.32% | 4.59 | 1.78% |
| 2026-03-31 | 69.85 | 70.35 | 67.01 | 67.12 | -4.16% | 4.60 | 1.82% |
| 2026-03-30 | 68.80 | 70.20 | 68.40 | 70.03 | -0.31% | 3.72 | 1.45% |
| 2026-03-27 | 68.29 | 71.42 | 67.67 | 70.25 | +2.14% | 3.48 | 1.35% |
| 2026-03-26 | 71.21 | 71.57 | 68.50 | 68.78 | -3.41% | 3.55 | 1.38% |
| 2026-03-25 | 71.13 | 72.47 | 70.61 | 71.21 | +0.75% | 4.96 | 1.88% |
| 2026-03-24 | 70.80 | 71.48 | 68.51 | 70.68 | +1.71% | 4.90 | 1.90% |