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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 17.46 | 17.74 | 17.10 | 17.53 | +1.98% | 0.48 | 2.07% |
| 2025-11-19 | 18.36 | 18.36 | 17.13 | 17.19 | -6.07% | 0.72 | 3.07% |
| 2025-11-18 | 18.71 | 18.71 | 18.11 | 18.30 | -1.35% | 0.30 | 1.21% |
| 2025-11-17 | 18.23 | 19.08 | 18.23 | 18.55 | +2.20% | 0.52 | 2.08% |
| 2025-11-14 | 18.01 | 18.48 | 17.85 | 18.15 | +0.33% | 0.37 | 1.52% |
| 2025-11-13 | 18.20 | 18.40 | 18.03 | 18.09 | -0.33% | 0.29 | 1.19% |
| 2025-11-12 | 18.89 | 18.89 | 18.12 | 18.15 | -3.10% | 0.43 | 1.76% |
| 2025-11-11 | 19.35 | 19.35 | 18.66 | 18.73 | -0.64% | 0.31 | 1.22% |
| 2025-11-10 | 19.32 | 19.38 | 18.57 | 18.85 | -1.93% | 0.53 | 2.10% |
| 2025-11-07 | 19.05 | 19.45 | 19.05 | 19.22 | -0.52% | 0.42 | 1.64% |
| 2025-11-06 | 19.24 | 19.43 | 18.85 | 19.32 | +0.78% | 0.56 | 2.21% |
| 2025-11-05 | 19.61 | 19.99 | 18.94 | 19.17 | -2.69% | 0.75 | 2.91% |
| 2025-11-04 | 20.99 | 21.28 | 19.31 | 19.70 | -6.68% | 1.11 | 4.16% |
| 2025-11-03 | 20.32 | 21.82 | 20.06 | 21.11 | +4.61% | 1.59 | 5.62% |
| 2025-10-31 | 19.90 | 20.68 | 19.90 | 20.18 | -0.10% | 0.65 | 2.39% |
| 2025-10-30 | 21.43 | 21.72 | 20.18 | 20.20 | -5.03% | 1.41 | 5.03% |
| 2025-10-29 | 19.58 | 21.64 | 19.58 | 21.27 | +8.41% | 1.74 | 6.26% |
| 2025-10-28 | 19.34 | 19.72 | 19.10 | 19.62 | +1.66% | 0.61 | 2.34% |
| 2025-10-27 | 20.00 | 20.36 | 18.86 | 19.30 | -4.41% | 1.04 | 4.02% |
| 2025-10-24 | 20.02 | 20.44 | 19.61 | 20.19 | +2.07% | 0.58 | 2.18% |