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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 24.00 | 25.46 | 22.89 | 24.25 | +0.04% | 2.64 | 9.33% |
| 2026-01-16 | 22.97 | 24.56 | 22.61 | 24.24 | +5.62% | 1.41 | 5.06% |
| 2026-01-15 | 22.19 | 24.28 | 22.01 | 22.95 | +3.38% | 1.42 | 5.19% |
| 2026-01-14 | 21.92 | 22.59 | 21.67 | 22.20 | +0.05% | 1.02 | 3.96% |
| 2026-01-13 | 21.70 | 22.25 | 21.38 | 22.19 | +2.26% | 0.68 | 2.64% |
| 2026-01-12 | 21.44 | 21.93 | 21.26 | 21.70 | +1.50% | 0.71 | 2.81% |
| 2026-01-09 | 20.36 | 21.49 | 20.29 | 21.38 | +5.01% | 0.80 | 3.27% |
| 2026-01-08 | 20.41 | 20.74 | 20.00 | 20.36 | -0.24% | 0.50 | 2.11% |
| 2026-01-07 | 19.71 | 20.57 | 19.71 | 20.41 | +2.20% | 0.57 | 2.38% |
| 2026-01-06 | 20.19 | 20.21 | 19.80 | 19.97 | -0.50% | 0.42 | 1.82% |
| 2026-01-05 | 20.33 | 20.54 | 19.70 | 20.07 | -0.10% | 0.44 | 1.85% |
| 2025-12-31 | 20.00 | 20.30 | 19.85 | 20.09 | +0.40% | 0.46 | 1.96% |
| 2025-12-30 | 20.30 | 20.40 | 19.71 | 20.01 | -1.62% | 0.64 | 2.72% |
| 2025-12-29 | 21.97 | 21.97 | 20.25 | 20.34 | -4.51% | 0.80 | 3.33% |
| 2025-12-26 | 20.99 | 21.40 | 20.33 | 21.30 | +2.26% | 0.98 | 4.00% |
| 2025-12-25 | 20.85 | 20.93 | 20.32 | 20.83 | +0.05% | 0.76 | 3.14% |
| 2025-12-24 | 19.60 | 20.98 | 19.55 | 20.82 | +5.85% | 1.10 | 4.61% |
| 2025-12-23 | 19.30 | 19.95 | 18.81 | 19.67 | +1.65% | 0.97 | 4.28% |
| 2025-12-22 | 17.88 | 19.74 | 17.88 | 19.35 | +8.22% | 1.02 | 4.63% |
| 2025-12-19 | 17.63 | 17.97 | 17.41 | 17.88 | +2.52% | 0.38 | 1.85% |