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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 20.56 | 20.84 | 19.92 | 20.79 | +5.05% | 0.42 | 1.24% |
| 2026-03-23 | 21.31 | 21.31 | 19.38 | 19.79 | -7.35% | 0.84 | 2.46% |
| 2026-03-20 | 22.23 | 22.56 | 21.22 | 21.36 | -3.44% | 0.37 | 1.00% |
| 2026-03-19 | 22.50 | 22.69 | 21.92 | 22.12 | -2.60% | 0.32 | 0.86% |
| 2026-03-18 | 22.40 | 22.94 | 22.18 | 22.71 | +1.38% | 0.42 | 1.11% |
| 2026-03-17 | 22.87 | 23.39 | 22.38 | 22.40 | -2.90% | 0.30 | 0.79% |
| 2026-03-16 | 23.12 | 23.20 | 22.41 | 23.07 | +0.39% | 0.49 | 1.28% |
| 2026-03-13 | 22.86 | 23.52 | 22.60 | 22.98 | 0.00% | 0.50 | 1.83% |
| 2026-03-12 | 23.87 | 24.04 | 22.80 | 22.98 | -3.73% | 0.53 | 1.96% |
| 2026-03-11 | 23.56 | 24.48 | 23.20 | 23.87 | +2.18% | 0.87 | 3.13% |
| 2026-03-10 | 22.96 | 23.56 | 22.73 | 23.36 | +3.55% | 0.86 | 3.16% |
| 2026-03-09 | 24.36 | 24.59 | 22.10 | 22.56 | -9.32% | 1.70 | 6.39% |
| 2026-03-06 | 25.23 | 25.93 | 24.83 | 24.88 | -2.77% | 1.05 | 3.55% |
| 2026-03-05 | 24.54 | 26.15 | 24.54 | 25.59 | +5.44% | 1.57 | 5.27% |
| 2026-03-04 | 23.65 | 24.45 | 23.61 | 24.27 | +1.12% | 0.77 | 2.73% |
| 2026-03-03 | 24.26 | 24.60 | 23.29 | 24.00 | -1.07% | 1.03 | 3.65% |
| 2026-03-02 | 23.53 | 24.68 | 23.32 | 24.26 | +2.32% | 1.00 | 3.56% |
| 2026-02-27 | 24.45 | 24.45 | 23.50 | 23.71 | -3.03% | 0.59 | 2.11% |
| 2026-02-26 | 24.16 | 24.76 | 23.88 | 24.45 | +0.62% | 0.63 | 2.20% |
| 2026-02-25 | 24.09 | 24.56 | 23.56 | 24.30 | +1.84% | 0.64 | 2.27% |