科捷智能 sh.688455
23.11
+9.22%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 21.66 | 23.88 | 21.55 | 23.11 | +9.22% | 1.78 | 4.68% |
| 2026-05-22 | 20.89 | 21.47 | 20.89 | 21.16 | +1.34% | 0.69 | 1.95% |
| 2026-05-21 | 22.43 | 22.78 | 20.71 | 20.88 | -5.31% | 1.23 | 3.33% |
| 2026-05-20 | 21.98 | 22.56 | 21.40 | 22.05 | -0.68% | 1.03 | 2.77% |
| 2026-05-19 | 21.99 | 22.73 | 21.52 | 22.20 | +0.18% | 1.30 | 3.49% |
| 2026-05-18 | 20.85 | 23.42 | 20.00 | 22.16 | +7.05% | 1.89 | 5.11% |
| 2026-05-15 | 20.92 | 21.39 | 20.52 | 20.70 | -0.48% | 0.77 | 2.20% |
| 2026-05-14 | 21.38 | 21.38 | 20.77 | 20.80 | -3.17% | 0.90 | 2.54% |
| 2026-05-13 | 20.44 | 21.69 | 19.88 | 21.48 | +4.63% | 1.53 | 4.37% |
| 2026-05-12 | 20.71 | 21.01 | 20.31 | 20.53 | -0.77% | 0.67 | 1.95% |
| 2026-05-11 | 20.69 | 20.96 | 20.55 | 20.69 | +0.05% | 0.72 | 2.06% |
| 2026-05-08 | 20.78 | 21.05 | 20.57 | 20.68 | -0.53% | 0.72 | 2.06% |
| 2026-05-07 | 20.77 | 21.02 | 20.65 | 20.79 | +0.68% | 0.73 | 2.08% |
| 2026-05-06 | 20.96 | 21.20 | 20.55 | 20.65 | -1.67% | 0.81 | 2.31% |
| 2026-04-30 | 20.78 | 21.12 | 20.51 | 21.00 | +1.11% | 0.88 | 2.53% |
| 2026-04-29 | 21.08 | 21.09 | 20.66 | 20.77 | -1.19% | 0.86 | 2.47% |
| 2026-04-28 | 21.39 | 21.49 | 20.80 | 21.02 | -1.64% | 0.88 | 2.48% |
| 2026-04-27 | 22.00 | 22.25 | 21.00 | 21.37 | -5.69% | 1.42 | 3.93% |
| 2026-04-24 | 23.07 | 23.29 | 22.46 | 22.66 | -1.90% | 1.11 | 2.89% |
| 2026-04-23 | 23.60 | 23.75 | 22.01 | 23.10 | -2.53% | 2.01 | 5.24% |