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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 72.00 | 73.49 | 69.01 | 69.49 | -6.87% | 6.84 | 2.61% |
| 2026-03-20 | 78.16 | 78.30 | 74.62 | 74.62 | -3.94% | 5.17 | 1.83% |
| 2026-03-19 | 78.46 | 78.62 | 75.88 | 77.68 | -3.14% | 6.69 | 2.34% |
| 2026-03-18 | 77.77 | 80.32 | 77.16 | 80.20 | +3.36% | 5.50 | 1.89% |
| 2026-03-17 | 79.57 | 80.20 | 77.41 | 77.59 | -2.13% | 3.85 | 1.32% |
| 2026-03-16 | 77.65 | 80.43 | 76.15 | 79.28 | +1.10% | 6.17 | 2.13% |
| 2026-03-13 | 80.05 | 81.11 | 78.08 | 78.42 | -3.26% | 6.30 | 2.15% |
| 2026-03-12 | 82.83 | 85.11 | 80.00 | 81.06 | -2.35% | 5.25 | 1.74% |
| 2026-03-11 | 84.55 | 87.19 | 82.89 | 83.01 | -1.81% | 5.70 | 1.83% |
| 2026-03-10 | 84.00 | 85.13 | 82.57 | 84.54 | +3.25% | 6.03 | 1.94% |
| 2026-03-09 | 80.01 | 82.44 | 77.90 | 81.88 | -1.17% | 6.19 | 2.10% |
| 2026-03-06 | 82.00 | 84.33 | 81.61 | 82.85 | +0.29% | 4.91 | 1.61% |
| 2026-03-05 | 84.03 | 84.39 | 81.88 | 82.61 | +1.36% | 6.82 | 2.23% |
| 2026-03-04 | 83.30 | 84.48 | 80.48 | 81.50 | -2.11% | 7.15 | 2.36% |
| 2026-03-03 | 93.00 | 93.80 | 83.02 | 83.26 | -10.67% | 12.84 | 4.02% |
| 2026-03-02 | 94.76 | 97.72 | 92.60 | 93.20 | -4.65% | 8.66 | 2.49% |
| 2026-02-27 | 89.00 | 100.80 | 88.62 | 97.75 | +8.01% | 15.58 | 4.41% |
| 2026-02-26 | 88.49 | 91.94 | 87.04 | 90.50 | +1.96% | 6.87 | 2.08% |
| 2026-02-25 | 88.78 | 90.40 | 87.41 | 88.76 | +0.77% | 6.33 | 1.94% |
| 2026-02-24 | 92.50 | 92.98 | 86.68 | 88.08 | -4.29% | 7.92 | 2.42% |