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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 24.02 | 24.44 | 23.67 | 24.17 | -0.98% | 0.57 | 1.76% |
| 2025-07-22 | 24.50 | 25.16 | 23.88 | 24.41 | -0.57% | 0.91 | 2.78% |
| 2025-07-21 | 23.56 | 24.95 | 23.56 | 24.55 | +5.27% | 1.20 | 3.66% |
| 2025-07-18 | 23.12 | 23.50 | 22.78 | 23.32 | +0.65% | 0.69 | 2.23% |
| 2025-07-17 | 22.97 | 23.57 | 22.53 | 23.17 | +0.48% | 0.85 | 2.74% |
| 2025-07-16 | 23.20 | 23.84 | 21.68 | 23.06 | +8.67% | 1.64 | 5.36% |
| 2025-07-15 | 20.98 | 21.77 | 20.72 | 21.22 | +2.81% | 0.76 | 2.68% |
| 2025-07-14 | 20.64 | 20.96 | 20.12 | 20.64 | +0.68% | 0.55 | 1.99% |
| 2025-07-11 | 20.40 | 20.74 | 19.91 | 20.50 | +0.44% | 0.59 | 2.18% |
| 2025-07-10 | 21.40 | 21.53 | 19.63 | 20.41 | -5.03% | 0.92 | 3.37% |
| 2025-07-09 | 21.94 | 22.45 | 21.26 | 21.49 | -3.02% | 0.97 | 3.36% |
| 2025-07-08 | 21.78 | 22.25 | 21.60 | 22.16 | +2.07% | 0.94 | 3.21% |
| 2025-07-07 | 21.95 | 22.04 | 21.25 | 21.71 | -1.09% | 0.60 | 2.09% |
| 2025-07-04 | 21.50 | 22.10 | 21.17 | 21.95 | +3.54% | 0.72 | 2.50% |
| 2025-07-03 | 20.54 | 21.31 | 20.50 | 21.20 | +2.42% | 0.61 | 2.18% |
| 2025-07-02 | 20.92 | 21.30 | 20.52 | 20.70 | -1.90% | 0.62 | 2.23% |
| 2025-07-01 | 21.01 | 21.50 | 20.83 | 21.10 | -0.42% | 0.82 | 2.92% |
| 2025-06-30 | 20.56 | 21.45 | 20.33 | 21.19 | +2.86% | 1.15 | 4.12% |
| 2025-06-27 | 20.04 | 21.02 | 19.51 | 20.60 | +2.49% | 1.64 | 6.01% |
| 2025-06-26 | 19.40 | 20.30 | 19.03 | 20.10 | +4.15% | 1.26 | 4.78% |