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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 82.16 | 83.20 | 79.82 | 82.98 | +1.22% | 5.38 | 1.84% |
| 2025-12-16 | 86.00 | 86.20 | 81.60 | 81.98 | -4.90% | 6.60 | 2.20% |
| 2025-12-15 | 90.37 | 90.58 | 86.10 | 86.20 | -6.53% | 11.73 | 3.72% |
| 2025-12-12 | 86.28 | 92.51 | 83.65 | 92.22 | +6.35% | 22.49 | 6.97% |
| 2025-12-11 | 90.99 | 91.68 | 86.60 | 86.71 | -4.79% | 7.94 | 2.50% |
| 2025-12-10 | 90.02 | 91.75 | 89.18 | 91.07 | +0.59% | 6.75 | 2.07% |
| 2025-12-09 | 91.84 | 92.50 | 90.11 | 90.54 | -1.62% | 6.48 | 1.98% |
| 2025-12-08 | 88.46 | 94.19 | 88.45 | 92.03 | +3.45% | 7.54 | 2.28% |
| 2025-12-05 | 91.40 | 91.75 | 87.77 | 88.96 | -2.90% | 5.92 | 1.85% |
| 2025-12-04 | 88.94 | 92.85 | 87.41 | 91.62 | +2.38% | 6.72 | 2.06% |
| 2025-12-03 | 92.39 | 92.42 | 88.63 | 89.49 | -3.21% | 6.60 | 2.04% |
| 2025-12-02 | 91.85 | 94.50 | 91.51 | 92.46 | +0.30% | 8.50 | 2.54% |
| 2025-12-01 | 93.34 | 93.36 | 88.03 | 92.18 | +0.53% | 11.88 | 3.64% |
| 2025-11-28 | 91.11 | 92.80 | 90.11 | 91.69 | +0.26% | 5.06 | 1.53% |
| 2025-11-27 | 91.50 | 93.50 | 91.00 | 91.45 | -0.03% | 7.69 | 2.31% |
| 2025-11-26 | 87.20 | 93.52 | 86.52 | 91.48 | +4.44% | 9.56 | 2.90% |
| 2025-11-25 | 84.38 | 90.16 | 84.38 | 87.59 | +4.99% | 7.36 | 2.33% |
| 2025-11-24 | 81.40 | 84.28 | 80.53 | 83.43 | +3.40% | 4.17 | 1.40% |
| 2025-11-21 | 82.80 | 83.48 | 80.69 | 80.69 | -3.77% | 4.48 | 1.52% |
| 2025-11-20 | 86.00 | 86.50 | 83.67 | 83.85 | -1.36% | 3.32 | 1.09% |