迅捷兴 sh.688655
57.12
-8.08%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 63.23 | 63.23 | 54.46 | 57.12 | -8.08% | 9.74 | 12.78% |
| 2026-05-22 | 62.00 | 63.63 | 59.75 | 62.14 | +4.24% | 8.23 | 9.96% |
| 2026-05-21 | 67.19 | 69.19 | 59.50 | 59.61 | -9.54% | 8.27 | 9.59% |
| 2026-05-20 | 63.00 | 68.00 | 62.00 | 65.90 | +3.89% | 7.51 | 8.64% |
| 2026-05-19 | 63.75 | 64.49 | 58.87 | 63.43 | +0.21% | 7.11 | 8.76% |
| 2026-05-18 | 63.23 | 64.95 | 60.60 | 63.30 | -2.93% | 7.15 | 8.53% |
| 2026-05-15 | 63.00 | 70.20 | 62.80 | 65.21 | +0.52% | 8.04 | 9.15% |
| 2026-05-14 | 62.66 | 66.60 | 59.00 | 64.87 | +7.19% | 9.54 | 11.22% |
| 2026-05-13 | 58.00 | 61.69 | 57.80 | 60.52 | -2.34% | 8.63 | 10.80% |
| 2026-05-12 | 59.25 | 64.31 | 58.00 | 61.97 | +4.61% | 14.00 | 16.96% |
| 2026-05-11 | 52.90 | 61.00 | 52.50 | 59.24 | +11.06% | 14.90 | 19.97% |
| 2026-05-08 | 48.82 | 55.80 | 48.82 | 53.34 | +14.71% | 13.62 | 18.99% |
| 2026-05-07 | 44.69 | 46.84 | 42.33 | 46.50 | +3.56% | 9.25 | 15.45% |
| 2026-05-06 | 45.00 | 47.00 | 44.11 | 44.90 | -1.38% | 7.61 | 12.55% |
| 2026-04-30 | 39.20 | 46.07 | 39.20 | 45.53 | +18.60% | 11.00 | 18.66% |
| 2026-04-29 | 35.33 | 40.97 | 34.59 | 38.39 | +11.76% | 7.73 | 15.37% |
| 2026-04-28 | 33.72 | 35.44 | 32.50 | 34.35 | +1.96% | 4.15 | 9.13% |
| 2026-04-27 | 34.00 | 34.94 | 33.40 | 33.69 | +1.75% | 3.52 | 7.74% |
| 2026-04-24 | 36.10 | 36.20 | 32.32 | 33.11 | -8.28% | 5.48 | 12.10% |
| 2026-04-23 | 37.60 | 38.39 | 35.67 | 36.10 | -5.25% | 4.67 | 9.52% |