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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 16.30 | 17.28 | 15.80 | 17.28 | +20.00% | 2.25 | 10.22% |
| 2025-05-26 | 12.06 | 14.40 | 11.91 | 14.40 | +20.00% | 1.74 | 9.72% |
| 2025-05-23 | 12.33 | 12.67 | 11.87 | 12.00 | -4.46% | 0.62 | 3.91% |
| 2025-05-22 | 11.96 | 13.30 | 11.91 | 12.56 | +5.02% | 0.94 | 5.70% |
| 2025-05-21 | 11.80 | 12.18 | 11.56 | 11.96 | +1.27% | 0.37 | 2.41% |
| 2025-05-20 | 11.80 | 11.86 | 11.69 | 11.81 | +0.08% | 0.11 | 0.70% |
| 2025-05-19 | 11.70 | 11.80 | 11.52 | 11.80 | +0.94% | 0.15 | 0.97% |
| 2025-05-16 | 11.61 | 11.76 | 11.51 | 11.69 | +0.69% | 0.15 | 1.00% |
| 2025-05-15 | 11.61 | 11.68 | 11.44 | 11.61 | +0.09% | 0.18 | 1.23% |
| 2025-05-14 | 11.61 | 11.68 | 11.45 | 11.60 | -0.43% | 0.17 | 1.14% |
| 2025-05-13 | 11.71 | 11.82 | 11.55 | 11.65 | -0.09% | 0.10 | 0.67% |
| 2025-05-12 | 11.81 | 11.98 | 11.61 | 11.66 | -0.60% | 0.13 | 0.85% |
| 2025-05-09 | 11.96 | 11.96 | 11.64 | 11.73 | -1.43% | 0.14 | 0.90% |
| 2025-05-08 | 11.73 | 11.99 | 11.73 | 11.90 | +0.59% | 0.16 | 1.03% |
| 2025-05-07 | 11.59 | 11.86 | 11.59 | 11.83 | +1.46% | 0.20 | 1.30% |
| 2025-05-06 | 11.63 | 11.71 | 11.44 | 11.66 | +1.04% | 0.13 | 0.88% |