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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 95.80 | 96.56 | 92.50 | 94.31 | -0.62% | 9.56 | 2.75% |
| 2026-01-15 | 96.39 | 96.59 | 93.64 | 94.90 | -1.20% | 7.43 | 2.12% |
| 2026-01-14 | 93.50 | 99.40 | 91.52 | 96.05 | +3.61% | 13.76 | 3.88% |
| 2026-01-13 | 98.20 | 98.27 | 92.29 | 92.70 | -7.07% | 9.06 | 2.60% |
| 2026-01-12 | 94.50 | 99.88 | 92.91 | 99.75 | +6.74% | 12.85 | 3.61% |
| 2026-01-09 | 88.90 | 95.00 | 87.88 | 93.45 | +4.43% | 9.75 | 2.87% |
| 2026-01-08 | 87.95 | 91.95 | 87.50 | 89.49 | +1.13% | 6.65 | 2.00% |
| 2026-01-07 | 86.75 | 89.19 | 85.66 | 88.49 | +2.01% | 6.74 | 2.08% |
| 2026-01-06 | 86.66 | 87.69 | 85.26 | 86.75 | +0.54% | 5.46 | 1.71% |
| 2026-01-05 | 83.33 | 86.50 | 82.86 | 86.28 | +4.44% | 5.37 | 1.71% |
| 2025-12-31 | 84.81 | 85.35 | 82.27 | 82.61 | -2.25% | 3.51 | 1.17% |
| 2025-12-30 | 83.20 | 85.68 | 83.13 | 84.51 | +0.33% | 4.33 | 1.42% |
| 2025-12-29 | 82.10 | 86.56 | 82.01 | 84.23 | +2.35% | 6.47 | 2.10% |
| 2025-12-26 | 82.99 | 84.47 | 82.02 | 82.30 | -1.50% | 4.37 | 1.46% |
| 2025-12-25 | 82.50 | 84.20 | 81.33 | 83.55 | +1.38% | 4.71 | 1.58% |
| 2025-12-24 | 80.99 | 82.60 | 80.33 | 82.41 | +1.64% | 4.75 | 1.62% |
| 2025-12-23 | 78.91 | 82.69 | 78.10 | 81.08 | +2.05% | 5.95 | 2.05% |
| 2025-12-22 | 78.87 | 80.35 | 78.50 | 79.45 | +0.74% | 5.11 | 1.79% |
| 2025-12-19 | 79.68 | 79.97 | 77.79 | 78.87 | -0.28% | 5.16 | 1.82% |
| 2025-12-18 | 82.00 | 82.49 | 78.70 | 79.09 | -4.69% | 6.15 | 2.13% |