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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 15.48 | 15.72 | 15.41 | 15.46 | -0.71% | 0.32 | 1.61% |
| 2025-09-16 | 15.42 | 15.75 | 15.35 | 15.57 | +2.43% | 0.43 | 2.14% |
| 2025-09-15 | 15.13 | 15.26 | 15.04 | 15.20 | +0.20% | 0.22 | 1.13% |
| 2025-09-12 | 15.34 | 15.38 | 15.09 | 15.17 | -1.11% | 0.42 | 2.13% |
| 2025-09-11 | 15.12 | 15.35 | 15.01 | 15.34 | +1.46% | 0.30 | 1.54% |
| 2025-09-10 | 15.27 | 15.52 | 15.05 | 15.12 | -1.11% | 0.27 | 1.36% |
| 2025-09-09 | 15.53 | 15.56 | 15.06 | 15.29 | -1.86% | 0.38 | 1.93% |
| 2025-09-08 | 15.44 | 15.58 | 14.95 | 15.58 | +0.26% | 0.65 | 3.28% |
| 2025-09-05 | 15.35 | 15.56 | 15.00 | 15.54 | +1.24% | 0.43 | 2.14% |
| 2025-09-04 | 15.35 | 15.62 | 14.91 | 15.35 | -0.58% | 0.51 | 2.58% |
| 2025-09-03 | 15.81 | 16.09 | 15.33 | 15.44 | -2.34% | 0.45 | 2.22% |
| 2025-09-02 | 16.57 | 16.73 | 15.52 | 15.81 | -5.04% | 0.79 | 3.81% |
| 2025-09-01 | 16.36 | 16.87 | 16.36 | 16.65 | +0.30% | 0.79 | 3.65% |
| 2025-08-29 | 16.99 | 16.99 | 16.12 | 16.60 | -1.60% | 0.72 | 3.36% |
| 2025-08-28 | 16.41 | 16.93 | 16.20 | 16.87 | +3.31% | 1.15 | 5.32% |
| 2025-08-27 | 16.24 | 17.27 | 16.10 | 16.33 | +1.18% | 1.44 | 6.62% |
| 2025-08-26 | 16.02 | 16.35 | 15.83 | 16.14 | +0.81% | 0.61 | 2.92% |
| 2025-08-25 | 15.86 | 16.18 | 15.85 | 16.01 | +0.57% | 0.61 | 2.94% |
| 2025-08-22 | 15.93 | 16.41 | 15.77 | 15.92 | -0.25% | 0.92 | 4.42% |
| 2025-08-21 | 16.30 | 16.41 | 15.89 | 15.96 | -2.09% | 0.73 | 3.48% |