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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 28.35 | 28.77 | 23.46 | 23.70 | -16.40% | 3.32 | 7.80% |
| 2026-04-21 | 29.72 | 30.60 | 28.28 | 28.35 | -5.03% | 1.42 | 2.91% |
| 2026-04-20 | 29.60 | 30.88 | 29.19 | 29.85 | +1.02% | 1.11 | 2.22% |
| 2026-04-17 | 29.50 | 29.94 | 28.95 | 29.55 | +1.55% | 1.39 | 2.82% |
| 2026-04-16 | 28.17 | 29.19 | 27.78 | 29.10 | +3.34% | 0.82 | 1.71% |
| 2026-04-15 | 28.92 | 28.93 | 28.10 | 28.16 | -2.80% | 0.76 | 1.60% |
| 2026-04-14 | 28.03 | 28.97 | 28.03 | 28.97 | +1.94% | 1.00 | 2.10% |
| 2026-04-13 | 28.72 | 29.00 | 27.81 | 28.42 | -3.10% | 1.19 | 2.50% |
| 2026-04-10 | 29.29 | 29.87 | 28.16 | 29.33 | +1.56% | 1.71 | 3.50% |
| 2026-04-09 | 28.28 | 29.30 | 28.20 | 28.88 | +0.14% | 1.25 | 2.59% |
| 2026-04-08 | 26.59 | 28.90 | 26.54 | 28.84 | +10.58% | 1.76 | 3.70% |
| 2026-04-07 | 26.43 | 26.86 | 25.80 | 26.08 | -2.32% | 1.02 | 2.31% |
| 2026-04-03 | 27.40 | 27.52 | 25.40 | 26.70 | -2.09% | 1.47 | 3.31% |
| 2026-04-02 | 27.49 | 28.85 | 26.80 | 27.27 | -0.80% | 1.93 | 4.15% |
| 2026-04-01 | 27.11 | 28.38 | 26.63 | 27.49 | +1.18% | 2.10 | 4.55% |
| 2026-03-31 | 24.24 | 27.78 | 24.24 | 27.17 | +13.26% | 2.30 | 5.13% |
| 2026-03-30 | 23.94 | 24.22 | 22.83 | 23.99 | -0.66% | 1.08 | 2.73% |
| 2026-03-27 | 21.28 | 24.68 | 21.07 | 24.15 | +12.12% | 1.25 | 3.18% |
| 2026-03-26 | 21.18 | 22.52 | 20.94 | 21.54 | +2.18% | 0.64 | 1.74% |
| 2026-03-25 | 20.89 | 21.47 | 20.81 | 21.08 | +1.39% | 0.32 | 0.90% |