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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.40 | 14.44 | 14.14 | 14.19 | -1.80% | 0.39 | 2.10% |
| 2025-07-22 | 14.50 | 14.54 | 14.24 | 14.45 | -0.21% | 0.53 | 2.81% |
| 2025-07-21 | 14.28 | 14.55 | 14.28 | 14.48 | +1.40% | 0.42 | 2.24% |
| 2025-07-18 | 14.38 | 14.38 | 14.01 | 14.28 | -0.42% | 0.40 | 2.17% |
| 2025-07-17 | 14.10 | 14.35 | 14.00 | 14.34 | +1.99% | 0.44 | 2.39% |
| 2025-07-16 | 13.87 | 14.10 | 13.73 | 14.06 | +1.66% | 0.43 | 2.36% |
| 2025-07-15 | 14.39 | 14.39 | 13.62 | 13.83 | -2.95% | 0.59 | 3.26% |
| 2025-07-14 | 14.04 | 14.27 | 14.02 | 14.25 | +1.21% | 0.41 | 2.21% |
| 2025-07-11 | 14.18 | 14.36 | 13.93 | 14.08 | -1.05% | 0.59 | 3.23% |
| 2025-07-10 | 14.10 | 14.47 | 13.78 | 14.23 | +1.57% | 0.73 | 3.96% |
| 2025-07-09 | 14.04 | 14.06 | 13.86 | 14.01 | +0.29% | 0.32 | 1.78% |
| 2025-07-08 | 13.85 | 14.05 | 13.85 | 13.97 | +0.14% | 0.33 | 1.80% |
| 2025-07-07 | 13.88 | 14.01 | 13.71 | 13.95 | +1.23% | 0.33 | 1.85% |
| 2025-07-04 | 14.08 | 14.08 | 13.71 | 13.78 | -2.27% | 0.48 | 2.70% |
| 2025-07-03 | 14.00 | 14.18 | 13.83 | 14.10 | +1.08% | 0.51 | 2.78% |
| 2025-07-02 | 14.06 | 14.10 | 13.83 | 13.95 | -0.78% | 0.28 | 1.57% |
| 2025-07-01 | 14.07 | 14.32 | 13.84 | 14.06 | -0.07% | 0.51 | 2.81% |
| 2025-06-30 | 13.85 | 14.19 | 13.68 | 14.07 | +2.18% | 0.51 | 2.80% |
| 2025-06-27 | 13.94 | 13.94 | 13.74 | 13.77 | -0.72% | 0.46 | 2.55% |
| 2025-06-26 | 13.95 | 14.07 | 13.74 | 13.87 | +0.29% | 0.57 | 3.16% |