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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 101.80 | 105.30 | 101.00 | 101.58 | -1.38% | 10.82 | 2.93% |
| 2025-09-15 | 107.06 | 108.38 | 100.51 | 103.00 | -2.83% | 13.20 | 3.56% |
| 2025-09-12 | 105.00 | 111.80 | 103.00 | 106.00 | +2.27% | 16.92 | 4.37% |
| 2025-09-11 | 96.88 | 103.96 | 95.33 | 103.65 | +9.59% | 17.40 | 4.79% |
| 2025-09-10 | 94.99 | 97.38 | 93.48 | 94.58 | +0.01% | 7.97 | 2.32% |
| 2025-09-09 | 96.66 | 97.28 | 93.94 | 94.57 | -3.08% | 8.45 | 2.46% |
| 2025-09-08 | 98.13 | 101.80 | 93.94 | 97.58 | +4.39% | 14.14 | 4.03% |
| 2025-09-05 | 90.30 | 93.90 | 88.50 | 93.48 | +5.39% | 8.53 | 2.59% |
| 2025-09-04 | 96.33 | 97.42 | 87.01 | 88.70 | -8.27% | 11.97 | 3.62% |
| 2025-09-03 | 99.80 | 101.08 | 96.58 | 96.70 | -2.74% | 8.75 | 2.46% |
| 2025-09-02 | 104.15 | 106.18 | 98.20 | 99.42 | -6.21% | 13.55 | 3.71% |
| 2025-09-01 | 110.44 | 112.26 | 102.49 | 106.00 | +1.04% | 16.15 | 4.18% |
| 2025-08-29 | 106.50 | 107.61 | 100.15 | 104.91 | -6.46% | 17.97 | 4.82% |
| 2025-08-28 | 111.11 | 115.55 | 106.33 | 112.15 | +1.19% | 25.43 | 6.32% |
| 2025-08-27 | 102.90 | 122.40 | 101.20 | 110.83 | +8.66% | 31.86 | 7.86% |
| 2025-08-26 | 105.73 | 105.80 | 100.88 | 102.00 | -6.42% | 15.48 | 4.19% |
| 2025-08-25 | 113.50 | 117.59 | 105.21 | 109.00 | -3.92% | 21.42 | 5.40% |
| 2025-08-22 | 111.07 | 115.18 | 108.58 | 113.45 | +4.27% | 20.36 | 5.06% |
| 2025-08-21 | 109.90 | 118.40 | 106.11 | 108.80 | +6.46% | 26.53 | 6.52% |
| 2025-08-20 | 94.01 | 105.88 | 90.00 | 102.20 | +5.83% | 18.41 | 5.26% |