当前位置: 爱股网 > 股票行情 > 唯捷创芯(688153)股票行情

唯捷创芯(688153)股票行情

唯捷创芯(688153)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

唯捷创芯(688153)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	34.27	33.59	-0.73	-2.13%	33.41	34.43	34207	11568.01	0.84%	0.00
2026-03-25	34.30	34.32	0.04	0.12%	34.18	35.09	37415	12926.20	0.92%	0.00
2026-03-24	34.64	34.28	0.50	1.48%	33.26	34.73	42611	14424.21	1.04%	0.00
2026-03-23	35.45	33.78	-2.07	-5.77%	33.70	36.30	66331	23238.07	1.62%	0.00
2026-03-20	35.14	35.85	0.17	0.48%	35.14	37.72	57921	21299.28	1.42%	0.00
2026-03-19	35.83	35.68	-0.71	-1.95%	35.44	36.18	32185	11509.50	0.79%	0.00
2026-03-18	36.00	36.39	0.54	1.51%	35.82	36.57	26991	9771.16	0.66%	0.00
2026-03-17	36.46	35.85	-0.74	-2.02%	35.80	36.89	28309	10302.17	0.69%	0.00
2026-03-16	35.53	36.59	0.96	2.69%	35.28	36.60	27234	9834.87	0.67%	0.00
2026-03-13	35.86	35.63	-0.26	-0.72%	35.49	36.50	27479	9896.25	0.67%	0.00
2026-03-12	36.00	35.89	-0.21	-0.58%	35.64	36.44	23485	8448.37	0.57%	0.00
2026-03-11	36.42	36.10	-0.26	-0.72%	36.05	36.83	25441	9269.62	0.62%	0.00
2026-03-10	35.51	36.36	1.38	3.95%	35.47	36.40	36412	13112.48	0.89%	0.00
2026-03-09	34.95	34.98	-0.59	-1.66%	33.59	35.22	47582	16368.62	1.16%	0.00
2026-03-06	35.33	35.57	0.00	0.00%	35.27	35.86	33116	11795.77	0.81%	0.00
2026-03-05	35.70	35.57	0.67	1.92%	35.13	36.00	44695	15914.10	1.09%	0.00
2026-03-04	35.13	34.90	-0.58	-1.63%	34.73	36.23	43752	15447.70	1.07%	0.00
2026-03-03	37.80	35.48	-2.51	-6.61%	35.48	38.40	61725	22587.60	1.51%	0.00
2026-03-02	38.50	37.99	-1.35	-3.43%	37.78	39.39	42680	16333.84	1.04%	0.00
2026-02-27	39.43	39.34	-0.28	-0.71%	38.73	39.52	31296	12231.34	0.77%	0.00
2026-02-26	38.90	39.62	0.73	1.88%	38.35	39.92	41074	16127.12	1.01%	0.00
2026-02-25	38.91	38.89	0.08	0.21%	38.50	39.21	32596	12675.07	0.80%	0.00
2026-02-24	39.36	38.81	-0.30	-0.77%	38.68	39.67	36092	14117.52	0.88%	0.00
2026-02-13	39.34	39.11	-0.29	-0.74%	39.05	39.91	32390	12784.63	0.79%	0.00
2026-02-12	38.67	39.40	0.92	2.39%	38.33	39.55	28207	11020.70	0.69%	0.00
2026-02-11	38.35	38.48	0.03	0.08%	38.13	38.85	23196	8932.78	0.57%	0.00
2026-02-10	38.50	38.45	0.04	0.10%	38.18	38.82	24218	9332.17	0.59%	0.00
2026-02-09	37.71	38.41	1.23	3.31%	37.60	38.61	36362	13886.18	0.89%	0.00
2026-02-06	37.43	37.18	-0.59	-1.56%	36.89	37.96	36178	13582.85	0.89%	0.00
2026-02-05	37.83	37.77	-0.39	-1.02%	37.08	38.07	41150	15459.15	1.01%	0.00
2026-02-04	38.90	38.16	-1.16	-2.95%	37.73	38.95	45534	17414.38	1.11%	0.00
2026-02-03	38.63	39.32	1.02	2.66%	38.43	39.41	47688	18579.08	1.17%	0.00
2026-02-02	40.21	38.30	-2.01	-4.99%	38.30	40.39	57311	22388.67	1.40%	0.00
2026-01-30	40.02	40.31	0.12	0.30%	39.30	40.90	58425	23484.22	1.43%	4.00
2026-01-29	41.50	40.19	-1.62	-3.87%	40.15	42.28	70971	29281.53	1.74%	2.00
2026-01-28	42.30	41.81	0.52	1.26%	41.39	43.19	86182	36274.15	2.11%	2.00
2026-01-27	40.09	41.29	1.04	2.58%	39.00	41.45	65543	26477.30	1.60%	0.00
2026-01-26	41.61	40.25	-1.42	-3.41%	39.70	41.98	68642	27862.50	1.68%	0.00
2026-01-23	40.44	41.67	1.24	3.07%	40.25	41.74	64750	26655.03	1.58%	47.00
2026-01-22	41.70	40.43	-0.86	-2.08%	40.07	41.81	60328	24456.33	1.48%	0.00
2026-01-21	39.96	41.29	0.87	2.15%	39.62	41.40	78839	32323.57	1.93%	0.00
2026-01-20	40.17	40.42	0.20	0.50%	39.63	40.80	62188	24962.04	1.52%	0.00
2026-01-19	41.12	40.22	-1.08	-2.62%	40.03	41.25	54812	22189.14	1.34%	0.00
2026-01-16	41.48	41.30	0.62	1.52%	40.20	41.49	63844	26104.96	1.56%	2.00
2026-01-15	41.03	40.68	-0.99	-2.38%	39.73	41.93	75597	30626.14	1.85%	0.00
2026-01-14	42.06	41.67	0.07	0.17%	40.91	43.33	105544	44278.68	2.58%	0.00
2026-01-13	44.02	41.60	-3.88	-8.53%	41.50	44.41	132627	56387.05	3.25%	0.00
2026-01-12	43.00	45.48	5.58	13.98%	41.95	46.21	160568	70851.98	3.93%	0.00
2026-01-09	38.50	39.90	1.20	3.10%	38.45	39.90	66693	26310.68	1.63%	0.00
2026-01-08	38.06	38.70	0.10	0.26%	38.06	39.13	42860	16607.99	1.05%	4.99
2026-01-07	38.79	38.60	0.14	0.36%	38.31	39.30	51666	19987.18	1.26%	0.00
2026-01-06	38.54	38.46	-0.01	-0.03%	37.77	38.98	47665	18280.83	1.17%	0.00
2026-01-05	37.73	38.47	0.83	2.21%	37.59	38.69	43568	16658.47	1.07%	0.00
2025-12-31	37.99	37.64	-0.40	-1.05%	37.10	38.36	32406	12181.05	0.79%	0.00
2025-12-30	38.18	38.04	-0.12	-0.31%	37.40	38.95	50152	19093.30	1.23%	0.00
2025-12-29	38.20	38.16	-0.12	-0.31%	38.03	38.79	34450	13217.67	0.84%	2.00
2025-12-26	38.08	38.28	0.07	0.18%	37.99	39.20	38663	14930.64	0.95%	0.00
2025-12-25	37.10	38.21	0.82	2.19%	37.08	38.25	38615	14557.00	0.95%	0.00
2025-12-24	36.50	37.39	0.74	2.02%	36.43	37.88	36188	13522.83	0.89%	0.00
2025-12-23	36.39	36.65	0.52	1.44%	36.10	37.52	41031	15121.24	1.00%	0.00
2025-12-22	36.00	36.13	0.26	0.72%	35.97	36.75	34445	12514.39	0.84%	0.00
2025-12-19	37.10	35.87	-0.73	-1.99%	35.83	37.27	41979	15271.66	1.03%	0.00
2025-12-18	36.42	36.60	-0.13	-0.35%	36.21	37.06	33903	12428.72	0.83%	0.00
2025-12-17	36.19	36.73	0.53	1.46%	35.53	36.81	51099	18491.48	1.25%	0.00
2025-12-16	37.99	36.20	-1.50	-3.98%	36.11	37.99	51222	18813.84	1.25%	0.00
2025-12-15	39.13	37.70	-1.66	-4.22%	37.61	39.51	76321	29189.75	1.87%	0.00
2025-12-12	37.66	39.36	1.31	3.44%	37.40	40.80	132856	52031.84	3.25%	0.00
2025-12-11	38.59	38.05	-0.55	-1.42%	37.94	38.63	45172	17253.49	1.11%	0.00
2025-12-10	38.30	38.60	0.29	0.76%	37.64	38.80	36994	14145.89	0.91%	0.00
2025-12-09	38.80	38.31	-0.39	-1.01%	38.19	39.05	34628	13348.47	0.85%	0.00
2025-12-08	38.52	38.70	0.30	0.78%	38.40	39.17	46429	18004.40	1.14%	0.00
2025-12-05	38.35	38.40	0.01	0.03%	37.33	38.53	48020	18272.23	1.18%	0.00
2025-12-04	38.50	38.39	-0.55	-1.41%	38.00	38.90	56753	21795.58	1.39%	0.00
2025-12-03	38.53	38.94	0.41	1.06%	38.46	39.99	90905	35425.25	2.22%	8.66
2025-12-02	38.00	38.53	0.43	1.13%	37.60	38.83	85965	33020.32	2.10%	0.00
2025-12-01	37.01	38.10	1.31	3.56%	36.51	38.30	110764	41713.60	2.71%	0.00
2025-11-28	34.44	36.79	2.26	6.55%	34.23	36.86	96525	34760.89	2.36%	0.00
2025-11-27	33.33	34.53	1.19	3.57%	33.28	35.12	66492	22969.94	1.63%	0.00
2025-11-26	32.53	33.34	0.81	2.49%	32.34	33.70	45924	15299.25	1.12%	0.00
2025-11-25	32.00	32.53	0.48	1.50%	32.00	32.96	34664	11284.05	0.85%	0.00

上证大盘股票行情在线 K线走势图

唯捷创芯(688153)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58