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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.73 | 16.98 | 16.40 | 16.56 | -1.02% | 0.25 | 1.18% |
| 2025-11-19 | 17.20 | 17.34 | 16.60 | 16.73 | -2.62% | 0.42 | 1.90% |
| 2025-11-18 | 17.45 | 17.45 | 17.07 | 17.18 | -0.87% | 0.27 | 1.23% |
| 2025-11-17 | 17.42 | 17.44 | 16.96 | 17.33 | -0.12% | 0.52 | 2.31% |
| 2025-11-14 | 17.90 | 17.90 | 17.17 | 17.35 | -1.87% | 0.58 | 2.59% |
| 2025-11-13 | 18.60 | 18.65 | 17.08 | 17.68 | -0.79% | 1.14 | 4.99% |
| 2025-11-12 | 17.37 | 18.37 | 17.11 | 17.82 | +4.03% | 1.22 | 5.26% |
| 2025-11-11 | 17.05 | 17.65 | 16.97 | 17.13 | +0.94% | 0.69 | 3.08% |
| 2025-11-10 | 16.62 | 17.14 | 16.29 | 16.97 | +2.54% | 0.68 | 3.12% |
| 2025-11-07 | 16.12 | 17.03 | 16.03 | 16.55 | +2.29% | 0.81 | 3.72% |
| 2025-11-06 | 16.01 | 16.33 | 15.88 | 16.18 | +1.00% | 0.35 | 1.65% |
| 2025-11-05 | 16.11 | 16.35 | 15.89 | 16.02 | -0.31% | 0.37 | 1.76% |
| 2025-11-04 | 15.85 | 16.17 | 15.80 | 16.07 | +0.88% | 0.32 | 1.57% |
| 2025-11-03 | 15.98 | 16.16 | 15.84 | 15.93 | -0.69% | 0.27 | 1.32% |
| 2025-10-31 | 15.62 | 16.16 | 15.47 | 16.04 | +2.69% | 0.40 | 1.95% |
| 2025-10-30 | 15.95 | 16.00 | 15.54 | 15.62 | -1.26% | 0.38 | 1.85% |
| 2025-10-29 | 16.01 | 16.39 | 15.78 | 15.82 | -1.31% | 0.52 | 2.50% |
| 2025-10-28 | 15.38 | 16.39 | 15.12 | 16.03 | +5.32% | 0.89 | 4.31% |
| 2025-10-27 | 15.27 | 15.75 | 15.15 | 15.22 | +1.33% | 0.43 | 2.17% |
| 2025-10-24 | 15.04 | 15.10 | 14.91 | 15.02 | +0.27% | 0.18 | 0.91% |