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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 23.88 | 24.13 | 23.59 | 23.86 | -0.58% | 0.54 | 1.94% |
| 2026-02-13 | 23.63 | 24.20 | 23.23 | 24.00 | +1.57% | 0.41 | 1.47% |
| 2026-02-12 | 23.32 | 24.06 | 23.32 | 23.63 | 0.00% | 0.42 | 1.51% |
| 2026-02-11 | 23.90 | 24.12 | 23.56 | 23.63 | -0.96% | 0.38 | 1.37% |
| 2026-02-10 | 24.32 | 24.49 | 23.62 | 23.86 | -1.08% | 0.55 | 1.96% |
| 2026-02-09 | 22.49 | 24.32 | 22.49 | 24.12 | +6.54% | 1.49 | 5.38% |
| 2026-02-06 | 23.38 | 23.38 | 22.38 | 22.64 | -1.65% | 0.47 | 1.77% |
| 2026-02-05 | 23.50 | 23.82 | 23.02 | 23.02 | -2.21% | 0.41 | 1.50% |
| 2026-02-04 | 23.94 | 24.00 | 23.34 | 23.54 | -0.51% | 0.54 | 1.97% |
| 2026-02-03 | 23.47 | 23.94 | 23.27 | 23.66 | +1.33% | 0.67 | 2.43% |
| 2026-02-02 | 24.00 | 24.12 | 23.25 | 23.35 | -2.95% | 0.67 | 2.41% |
| 2026-01-30 | 23.43 | 24.20 | 23.30 | 24.06 | +1.52% | 0.61 | 2.19% |
| 2026-01-29 | 24.11 | 25.10 | 23.57 | 23.70 | -1.70% | 1.02 | 3.58% |
| 2026-01-28 | 24.40 | 24.85 | 23.81 | 24.11 | -1.35% | 1.00 | 3.52% |
| 2026-01-27 | 23.50 | 24.60 | 23.00 | 24.44 | +1.92% | 1.30 | 4.60% |
| 2026-01-26 | 23.04 | 24.25 | 22.11 | 23.98 | +4.26% | 1.53 | 5.63% |
| 2026-01-23 | 22.63 | 23.20 | 22.38 | 23.00 | +1.64% | 0.82 | 3.06% |
| 2026-01-22 | 23.80 | 24.30 | 22.52 | 22.63 | -4.84% | 1.20 | 4.41% |
| 2026-01-21 | 23.15 | 23.88 | 22.80 | 23.78 | +2.24% | 1.06 | 3.86% |
| 2026-01-20 | 24.25 | 24.25 | 22.70 | 23.26 | -4.08% | 1.46 | 5.36% |