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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 38.58 | 40.94 | 36.50 | 38.10 | -0.26% | 4.94 | 9.71% |
| 2026-04-21 | 35.87 | 38.80 | 35.00 | 38.20 | +6.73% | 4.34 | 8.69% |
| 2026-04-20 | 36.01 | 37.39 | 34.70 | 35.79 | -1.73% | 4.52 | 9.36% |
| 2026-04-17 | 34.75 | 37.74 | 33.50 | 36.42 | +5.96% | 6.32 | 13.37% |
| 2026-04-16 | 35.14 | 35.24 | 32.35 | 34.37 | -1.38% | 4.82 | 10.67% |
| 2026-04-15 | 34.86 | 37.37 | 33.73 | 34.85 | +5.38% | 8.66 | 18.44% |
| 2026-04-14 | 28.64 | 33.96 | 28.60 | 33.07 | +16.08% | 7.11 | 16.99% |
| 2026-04-13 | 27.37 | 28.74 | 26.65 | 28.49 | +4.13% | 3.51 | 9.42% |
| 2026-04-10 | 28.01 | 28.30 | 27.10 | 27.36 | -2.32% | 2.96 | 8.04% |
| 2026-04-09 | 28.61 | 28.98 | 27.66 | 28.01 | -3.55% | 4.39 | 11.68% |
| 2026-04-08 | 25.00 | 29.04 | 24.80 | 29.04 | +20.00% | 3.28 | 8.99% |
| 2026-04-07 | 23.42 | 24.75 | 23.42 | 24.20 | +2.28% | 1.46 | 4.52% |
| 2026-04-03 | 23.63 | 24.38 | 23.14 | 23.66 | +1.85% | 1.50 | 4.71% |
| 2026-04-02 | 23.84 | 24.80 | 23.06 | 23.23 | -2.48% | 1.88 | 5.92% |
| 2026-04-01 | 24.10 | 24.74 | 23.71 | 23.82 | +2.36% | 2.21 | 6.85% |
| 2026-03-31 | 24.40 | 24.79 | 23.00 | 23.27 | -6.06% | 2.07 | 6.54% |
| 2026-03-30 | 24.80 | 24.98 | 23.76 | 24.77 | -2.71% | 1.93 | 5.95% |
| 2026-03-27 | 25.30 | 25.89 | 24.70 | 25.46 | -1.36% | 1.87 | 5.52% |
| 2026-03-26 | 27.00 | 27.62 | 25.71 | 25.81 | -4.76% | 2.31 | 6.53% |
| 2026-03-25 | 26.70 | 28.46 | 26.70 | 27.10 | +4.03% | 2.78 | 7.56% |