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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 86.01 | 86.80 | 84.94 | 85.01 | -0.94% | 3.54 | 1.15% |
| 2025-11-18 | 86.55 | 87.30 | 85.58 | 85.82 | -1.14% | 3.73 | 1.20% |
| 2025-11-17 | 86.11 | 88.45 | 85.60 | 86.81 | +1.53% | 4.56 | 1.46% |
| 2025-11-14 | 85.00 | 87.44 | 84.76 | 85.50 | -0.77% | 3.70 | 1.19% |
| 2025-11-13 | 84.20 | 87.34 | 84.20 | 86.16 | +2.25% | 5.75 | 1.85% |
| 2025-11-12 | 85.86 | 86.40 | 83.23 | 84.26 | -2.18% | 4.68 | 1.53% |
| 2025-11-11 | 87.72 | 89.34 | 85.70 | 86.14 | -0.76% | 3.73 | 1.19% |
| 2025-11-10 | 89.16 | 90.37 | 85.60 | 86.80 | -1.99% | 5.15 | 1.64% |
| 2025-11-07 | 88.82 | 90.89 | 86.52 | 88.56 | -1.83% | 6.58 | 2.06% |
| 2025-11-06 | 89.26 | 90.75 | 88.97 | 90.21 | +2.41% | 5.70 | 1.76% |
| 2025-11-05 | 86.95 | 88.88 | 85.77 | 88.09 | -0.35% | 5.03 | 1.60% |
| 2025-11-04 | 91.94 | 92.15 | 87.80 | 88.40 | -3.59% | 6.10 | 1.89% |
| 2025-11-03 | 92.60 | 92.66 | 89.70 | 91.69 | -1.78% | 6.19 | 1.89% |
| 2025-10-31 | 94.99 | 95.85 | 92.51 | 93.35 | -0.25% | 6.16 | 1.81% |
| 2025-10-30 | 95.20 | 96.18 | 93.00 | 93.58 | -2.58% | 6.07 | 1.79% |
| 2025-10-29 | 95.60 | 97.50 | 94.94 | 96.06 | -0.75% | 6.57 | 1.90% |
| 2025-10-28 | 96.99 | 103.00 | 95.50 | 96.79 | +1.30% | 11.20 | 3.15% |
| 2025-10-27 | 96.00 | 97.50 | 93.13 | 95.55 | -1.19% | 8.65 | 2.52% |
| 2025-10-24 | 94.80 | 97.12 | 94.00 | 96.70 | +3.33% | 6.27 | 1.82% |
| 2025-10-23 | 93.80 | 94.42 | 91.00 | 93.58 | -0.89% | 4.00 | 1.20% |