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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 14.20 | 14.59 | 13.72 | 13.83 | -3.29% | 0.98 | 5.40% |
| 2025-06-24 | 14.06 | 14.75 | 14.06 | 14.30 | +3.77% | 0.94 | 5.01% |
| 2025-06-23 | 13.54 | 13.80 | 13.33 | 13.78 | +1.25% | 0.43 | 2.40% |
| 2025-06-20 | 13.73 | 13.99 | 13.50 | 13.61 | -1.59% | 0.51 | 2.89% |
| 2025-06-19 | 14.15 | 14.40 | 13.70 | 13.83 | -2.40% | 0.65 | 3.56% |
| 2025-06-18 | 14.25 | 14.42 | 14.06 | 14.17 | -1.46% | 0.51 | 2.78% |
| 2025-06-17 | 14.33 | 14.84 | 14.18 | 14.38 | -0.48% | 0.69 | 3.69% |
| 2025-06-16 | 14.26 | 14.46 | 13.95 | 14.45 | +2.34% | 0.90 | 4.84% |
| 2025-06-13 | 15.15 | 15.28 | 13.89 | 14.12 | -8.01% | 1.70 | 9.06% |
| 2025-06-12 | 15.29 | 16.12 | 15.01 | 15.35 | +1.39% | 1.89 | 9.37% |
| 2025-06-11 | 14.98 | 15.23 | 14.78 | 15.14 | +1.68% | 0.88 | 4.52% |
| 2025-06-10 | 15.22 | 15.27 | 14.44 | 14.89 | -1.72% | 1.10 | 5.74% |
| 2025-06-09 | 15.09 | 15.29 | 14.90 | 15.15 | +0.93% | 0.84 | 4.27% |
| 2025-06-06 | 14.67 | 15.14 | 14.67 | 15.01 | -0.07% | 0.95 | 4.91% |
| 2025-06-05 | 16.31 | 16.35 | 14.70 | 15.02 | -7.91% | 2.17 | 11.06% |
| 2025-06-04 | 16.06 | 16.44 | 15.83 | 16.31 | +0.93% | 1.30 | 6.23% |
| 2025-06-03 | 16.63 | 16.84 | 15.92 | 16.16 | -3.23% | 2.18 | 10.36% |
| 2025-05-30 | 18.88 | 18.94 | 16.60 | 16.70 | -16.21% | 3.86 | 16.66% |
| 2025-05-29 | 19.25 | 21.60 | 18.90 | 19.93 | +3.26% | 5.09 | 19.43% |
| 2025-05-28 | 18.98 | 20.74 | 17.17 | 19.30 | +11.69% | 5.49 | 22.40% |