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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 16.50 | 16.58 | 15.66 | 16.30 | -1.69% | 1.70 | 8.16% |
| 2025-08-19 | 15.22 | 17.85 | 14.89 | 16.58 | +8.86% | 2.01 | 9.53% |
| 2025-08-18 | 15.22 | 15.37 | 15.13 | 15.23 | +0.07% | 0.63 | 3.19% |
| 2025-08-15 | 15.05 | 15.39 | 15.05 | 15.22 | +0.66% | 0.41 | 2.09% |
| 2025-08-14 | 15.60 | 15.60 | 15.03 | 15.12 | -2.07% | 0.49 | 2.46% |
| 2025-08-13 | 15.40 | 15.58 | 15.33 | 15.44 | +0.26% | 0.43 | 2.17% |
| 2025-08-12 | 15.56 | 15.66 | 15.25 | 15.40 | -1.53% | 0.43 | 2.17% |
| 2025-08-11 | 15.41 | 15.65 | 15.40 | 15.64 | +1.49% | 0.56 | 2.77% |
| 2025-08-08 | 15.61 | 15.65 | 15.32 | 15.41 | +0.20% | 0.50 | 2.52% |
| 2025-08-07 | 15.50 | 15.71 | 15.32 | 15.38 | -0.77% | 0.65 | 3.24% |
| 2025-08-06 | 15.30 | 15.65 | 15.07 | 15.50 | +1.77% | 0.84 | 4.19% |
| 2025-08-05 | 15.12 | 15.24 | 15.00 | 15.23 | +0.59% | 0.61 | 3.10% |
| 2025-08-04 | 14.72 | 15.35 | 14.51 | 15.14 | +2.85% | 0.92 | 4.69% |
| 2025-08-01 | 14.45 | 14.76 | 14.31 | 14.72 | +1.87% | 0.52 | 2.73% |
| 2025-07-31 | 14.64 | 14.71 | 14.34 | 14.45 | -1.10% | 0.38 | 1.99% |
| 2025-07-30 | 14.55 | 14.94 | 14.35 | 14.61 | 0.00% | 0.47 | 2.46% |
| 2025-07-29 | 14.83 | 15.05 | 14.40 | 14.61 | -1.48% | 0.52 | 2.76% |
| 2025-07-28 | 14.54 | 14.96 | 14.45 | 14.83 | +2.56% | 0.76 | 3.93% |
| 2025-07-25 | 14.41 | 14.53 | 14.20 | 14.46 | +0.49% | 0.38 | 2.05% |
| 2025-07-24 | 14.21 | 14.55 | 14.14 | 14.39 | +1.41% | 0.47 | 2.52% |