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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 93.50 | 97.20 | 92.60 | 94.42 | -0.08% | 6.05 | 1.77% |
| 2025-10-21 | 93.34 | 95.28 | 92.04 | 94.50 | +2.00% | 5.49 | 1.62% |
| 2025-10-20 | 92.51 | 95.16 | 91.90 | 92.65 | +1.35% | 5.79 | 1.72% |
| 2025-10-17 | 96.20 | 96.87 | 91.18 | 91.42 | -4.97% | 7.52 | 2.24% |
| 2025-10-16 | 98.96 | 98.96 | 95.59 | 96.20 | -3.09% | 7.07 | 2.02% |
| 2025-10-15 | 99.20 | 102.33 | 97.91 | 99.27 | -0.43% | 9.42 | 2.63% |
| 2025-10-14 | 102.75 | 108.86 | 98.98 | 99.70 | -2.30% | 14.42 | 3.86% |
| 2025-10-13 | 96.50 | 106.66 | 96.50 | 102.05 | +3.60% | 14.33 | 3.87% |
| 2025-10-10 | 110.78 | 112.47 | 98.00 | 98.50 | -12.85% | 18.46 | 4.95% |
| 2025-10-09 | 111.04 | 118.88 | 109.33 | 113.02 | +2.28% | 19.05 | 4.62% |
| 2025-09-30 | 105.20 | 113.11 | 105.20 | 110.50 | +6.11% | 15.49 | 3.89% |
| 2025-09-29 | 104.43 | 107.56 | 102.60 | 104.14 | -1.75% | 9.21 | 2.45% |
| 2025-09-26 | 109.00 | 111.88 | 105.60 | 106.00 | -3.64% | 10.40 | 2.66% |
| 2025-09-25 | 110.00 | 113.68 | 106.96 | 110.00 | +1.76% | 17.56 | 4.42% |
| 2025-09-24 | 104.08 | 109.77 | 102.02 | 108.10 | +3.35% | 15.20 | 3.96% |
| 2025-09-23 | 106.34 | 108.70 | 101.77 | 104.60 | -2.98% | 12.51 | 3.33% |
| 2025-09-22 | 100.00 | 108.70 | 99.25 | 107.81 | +6.36% | 16.07 | 4.23% |
| 2025-09-19 | 103.90 | 106.99 | 100.11 | 101.36 | -3.75% | 11.72 | 3.15% |
| 2025-09-18 | 104.65 | 112.30 | 103.33 | 105.31 | +2.34% | 18.84 | 4.83% |
| 2025-09-17 | 101.58 | 105.24 | 100.25 | 102.90 | +1.30% | 9.04 | 2.44% |