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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.70 | 17.80 | 17.41 | 17.44 | -0.91% | 0.20 | 0.99% |
| 2025-12-17 | 17.90 | 17.90 | 17.10 | 17.60 | -1.23% | 0.42 | 2.06% |
| 2025-12-16 | 18.29 | 18.45 | 17.71 | 17.82 | -1.44% | 0.32 | 1.54% |
| 2025-12-15 | 18.02 | 18.47 | 17.88 | 18.08 | +0.50% | 0.51 | 2.39% |
| 2025-12-12 | 17.32 | 18.39 | 17.21 | 17.99 | +4.29% | 0.66 | 3.16% |
| 2025-12-11 | 17.68 | 18.24 | 17.18 | 17.25 | -2.38% | 0.58 | 2.81% |
| 2025-12-10 | 17.57 | 17.88 | 17.28 | 17.67 | +1.09% | 0.43 | 1.86% |
| 2025-12-09 | 17.44 | 17.55 | 17.20 | 17.48 | +1.10% | 0.34 | 1.52% |
| 2025-12-08 | 17.04 | 17.60 | 16.91 | 17.29 | +1.95% | 0.49 | 2.18% |
| 2025-12-05 | 16.46 | 17.04 | 16.30 | 16.96 | +3.04% | 0.31 | 1.43% |
| 2025-12-04 | 16.79 | 16.79 | 16.24 | 16.46 | -0.78% | 0.21 | 0.99% |
| 2025-12-03 | 16.80 | 16.83 | 16.52 | 16.59 | -1.25% | 0.29 | 1.33% |
| 2025-12-02 | 17.02 | 17.09 | 16.70 | 16.80 | -0.83% | 0.22 | 1.00% |
| 2025-12-01 | 17.00 | 17.36 | 16.88 | 16.94 | -0.82% | 0.33 | 1.47% |
| 2025-11-28 | 16.73 | 17.16 | 16.52 | 17.08 | +2.40% | 0.28 | 1.29% |
| 2025-11-27 | 16.66 | 16.88 | 16.24 | 16.68 | +2.02% | 0.34 | 1.58% |
| 2025-11-26 | 16.48 | 16.87 | 16.28 | 16.35 | +0.18% | 0.31 | 1.43% |
| 2025-11-25 | 15.87 | 16.67 | 15.85 | 16.32 | +3.29% | 0.53 | 2.48% |
| 2025-11-24 | 15.59 | 15.93 | 15.40 | 15.80 | +1.54% | 0.41 | 2.00% |
| 2025-11-21 | 16.48 | 16.60 | 15.52 | 15.56 | -6.04% | 0.33 | 1.62% |