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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 94.30 | 95.80 | 91.94 | 92.03 | -3.63% | 8.96 | 2.60% |
| 2026-02-12 | 84.09 | 96.97 | 83.89 | 95.50 | +13.57% | 14.17 | 4.22% |
| 2026-02-11 | 85.25 | 85.62 | 83.90 | 84.09 | -1.31% | 3.54 | 1.13% |
| 2026-02-10 | 82.59 | 86.78 | 81.70 | 85.21 | +3.79% | 7.23 | 2.31% |
| 2026-02-09 | 79.00 | 82.80 | 78.20 | 82.10 | +5.72% | 7.68 | 2.57% |
| 2026-02-06 | 78.34 | 79.15 | 76.76 | 77.66 | -1.57% | 4.74 | 1.65% |
| 2026-02-05 | 79.82 | 80.28 | 78.33 | 78.90 | -2.57% | 4.22 | 1.45% |
| 2026-02-04 | 81.84 | 82.12 | 79.33 | 80.98 | -1.94% | 4.89 | 1.65% |
| 2026-02-03 | 82.56 | 84.13 | 80.41 | 82.58 | +1.11% | 7.54 | 2.49% |
| 2026-02-02 | 88.10 | 88.22 | 81.65 | 81.67 | -7.92% | 7.44 | 2.39% |
| 2026-01-30 | 90.26 | 90.73 | 84.50 | 88.69 | -0.76% | 9.80 | 3.03% |
| 2026-01-29 | 90.67 | 94.49 | 89.36 | 89.37 | -1.78% | 8.42 | 2.48% |
| 2026-01-28 | 92.88 | 95.18 | 89.55 | 90.99 | -2.00% | 8.31 | 2.45% |
| 2026-01-27 | 90.50 | 93.95 | 87.00 | 92.85 | +1.90% | 9.48 | 2.83% |
| 2026-01-26 | 92.72 | 97.18 | 90.61 | 91.12 | -2.70% | 7.91 | 2.31% |
| 2026-01-23 | 96.01 | 96.84 | 91.15 | 93.65 | -1.01% | 8.10 | 2.36% |
| 2026-01-22 | 94.66 | 97.10 | 92.19 | 94.61 | +0.44% | 7.89 | 2.28% |
| 2026-01-21 | 89.58 | 96.28 | 89.11 | 94.20 | +4.40% | 10.80 | 3.12% |
| 2026-01-20 | 90.80 | 94.55 | 89.21 | 90.23 | -1.06% | 6.53 | 1.94% |
| 2026-01-19 | 94.00 | 94.89 | 91.02 | 91.20 | -3.30% | 7.23 | 2.12% |