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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 19.89 | 20.05 | 19.17 | 19.30 | -2.67% | 0.78 | 2.99% |
| 2026-01-16 | 19.80 | 20.18 | 19.43 | 19.83 | +0.15% | 0.55 | 2.08% |
| 2026-01-15 | 19.58 | 20.50 | 19.44 | 19.80 | +0.61% | 0.56 | 2.11% |
| 2026-01-14 | 19.63 | 20.50 | 19.35 | 19.68 | +0.46% | 0.84 | 3.18% |
| 2026-01-13 | 19.22 | 20.38 | 19.22 | 19.59 | +0.62% | 1.07 | 4.04% |
| 2026-01-12 | 19.85 | 19.88 | 19.21 | 19.47 | -1.52% | 0.79 | 3.04% |
| 2026-01-09 | 19.06 | 19.92 | 19.00 | 19.77 | +3.73% | 1.22 | 4.69% |
| 2026-01-08 | 17.84 | 19.21 | 17.67 | 19.06 | +6.60% | 1.10 | 4.47% |
| 2026-01-07 | 17.31 | 18.19 | 17.12 | 17.88 | +3.35% | 0.89 | 3.77% |
| 2026-01-06 | 17.86 | 17.86 | 17.28 | 17.30 | -2.26% | 0.62 | 2.69% |
| 2026-01-05 | 17.20 | 17.78 | 17.20 | 17.70 | +3.33% | 0.43 | 1.84% |
| 2025-12-31 | 17.37 | 17.58 | 16.88 | 17.13 | -1.61% | 0.29 | 1.28% |
| 2025-12-30 | 17.35 | 17.71 | 17.35 | 17.41 | -0.57% | 0.34 | 1.45% |
| 2025-12-29 | 17.49 | 17.64 | 17.22 | 17.51 | +0.11% | 0.43 | 1.85% |
| 2025-12-26 | 18.11 | 18.12 | 17.45 | 17.49 | -3.42% | 0.42 | 1.77% |
| 2025-12-25 | 17.74 | 18.20 | 17.54 | 18.11 | +1.63% | 0.49 | 2.07% |
| 2025-12-24 | 17.23 | 17.91 | 17.22 | 17.82 | +3.30% | 0.34 | 1.45% |
| 2025-12-23 | 17.69 | 17.69 | 17.10 | 17.25 | -2.10% | 0.35 | 1.51% |
| 2025-12-22 | 17.39 | 17.85 | 17.37 | 17.62 | +1.85% | 0.41 | 1.73% |
| 2025-12-19 | 17.45 | 17.79 | 17.28 | 17.30 | -0.80% | 0.39 | 1.67% |