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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.03 | 15.03 | 14.67 | 14.98 | +0.54% | 0.20 | 1.06% |
| 2025-10-22 | 14.96 | 15.04 | 14.74 | 14.90 | -0.13% | 0.15 | 0.78% |
| 2025-10-21 | 14.58 | 14.93 | 14.50 | 14.92 | +2.40% | 0.26 | 1.36% |
| 2025-10-20 | 14.32 | 14.60 | 14.32 | 14.57 | +1.75% | 0.18 | 0.94% |
| 2025-10-17 | 14.65 | 14.73 | 14.30 | 14.32 | -2.32% | 0.25 | 1.33% |
| 2025-10-16 | 14.93 | 15.04 | 14.59 | 14.66 | -2.07% | 0.22 | 1.17% |
| 2025-10-15 | 14.95 | 15.11 | 14.77 | 14.97 | +0.60% | 0.22 | 1.14% |
| 2025-10-14 | 15.19 | 15.26 | 14.72 | 14.88 | -0.27% | 0.26 | 1.35% |
| 2025-10-13 | 14.50 | 15.10 | 14.05 | 14.92 | 0.00% | 0.30 | 1.59% |
| 2025-10-10 | 15.14 | 15.26 | 14.88 | 14.92 | -0.47% | 0.31 | 1.60% |
| 2025-10-09 | 15.09 | 15.12 | 14.75 | 14.99 | -0.27% | 0.29 | 1.51% |
| 2025-09-30 | 15.06 | 15.10 | 14.85 | 15.03 | -0.20% | 0.19 | 0.97% |
| 2025-09-29 | 14.83 | 15.10 | 14.61 | 15.06 | +1.48% | 0.20 | 1.02% |
| 2025-09-26 | 14.94 | 15.03 | 14.63 | 14.84 | -0.27% | 0.28 | 1.46% |
| 2025-09-25 | 15.13 | 15.33 | 14.77 | 14.88 | -1.39% | 0.32 | 1.66% |
| 2025-09-24 | 14.60 | 15.12 | 14.44 | 15.09 | +3.14% | 0.41 | 2.09% |
| 2025-09-23 | 15.08 | 15.08 | 14.20 | 14.63 | -2.40% | 0.54 | 2.86% |
| 2025-09-22 | 15.08 | 15.22 | 14.83 | 14.99 | -0.60% | 0.42 | 2.18% |
| 2025-09-19 | 15.09 | 15.27 | 14.77 | 15.08 | -0.26% | 0.51 | 2.62% |
| 2025-09-18 | 15.56 | 15.70 | 15.00 | 15.12 | -2.20% | 0.46 | 2.30% |