翱捷科技(688220)股票行情
翱捷科技(688220)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 |
|---|
| 2026-03-25 | 71.13 | 71.21 | 0.53 | 0.75% | 70.61 | 72.47 | 69386 | 49622.44 | 1.88% | 0.00 |
| 2026-03-24 | 70.80 | 70.68 | 1.19 | 1.71% | 68.51 | 71.48 | 70090 | 48982.43 | 1.90% | 0.00 |
| 2026-03-23 | 72.00 | 69.49 | -5.13 | -6.87% | 69.01 | 73.49 | 96220 | 68364.80 | 2.61% | 2.00 |
| 2026-03-20 | 78.16 | 74.62 | -3.06 | -3.94% | 74.62 | 78.30 | 67584 | 51690.65 | 1.83% | 10.00 |
| 2026-03-19 | 78.46 | 77.68 | -2.52 | -3.14% | 75.88 | 78.62 | 86428 | 66853.91 | 2.34% | 0.00 |
| 2026-03-18 | 77.77 | 80.20 | 2.61 | 3.36% | 77.16 | 80.32 | 69712 | 55017.46 | 1.89% | 0.00 |
| 2026-03-17 | 79.57 | 77.59 | -1.69 | -2.13% | 77.41 | 80.20 | 48872 | 38474.34 | 1.32% | 0.00 |
| 2026-03-16 | 77.65 | 79.28 | 0.86 | 1.10% | 76.15 | 80.43 | 78646 | 61704.69 | 2.13% | 0.00 |
| 2026-03-13 | 80.05 | 78.42 | -2.64 | -3.26% | 78.08 | 81.11 | 79352 | 63024.33 | 2.15% | 0.00 |
| 2026-03-12 | 82.83 | 81.06 | -1.95 | -2.35% | 80.00 | 85.11 | 64170 | 52519.17 | 1.74% | 0.00 |
| 2026-03-11 | 84.55 | 83.01 | -1.53 | -1.81% | 82.89 | 87.19 | 67504 | 57049.10 | 1.83% | 0.00 |
| 2026-03-10 | 84.00 | 84.54 | 2.66 | 3.25% | 82.57 | 85.13 | 71737 | 60343.56 | 1.94% | 0.00 |
| 2026-03-09 | 80.01 | 81.88 | -0.97 | -1.17% | 77.90 | 82.44 | 77695 | 61946.86 | 2.10% | 0.00 |
| 2026-03-06 | 82.00 | 82.85 | 0.24 | 0.29% | 81.61 | 84.33 | 59280 | 49111.52 | 1.61% | 0.00 |
| 2026-03-05 | 84.03 | 82.61 | 1.11 | 1.36% | 81.88 | 84.39 | 82274 | 68189.96 | 2.23% | 0.00 |
| 2026-03-04 | 83.30 | 81.50 | -1.76 | -2.11% | 80.48 | 84.48 | 86959 | 71476.02 | 2.36% | 0.00 |
| 2026-03-03 | 93.00 | 83.26 | -9.94 | -10.67% | 83.02 | 93.80 | 148546 | 128410.62 | 4.02% | 0.00 |
| 2026-03-02 | 94.76 | 93.20 | -4.55 | -4.65% | 92.60 | 97.72 | 91827 | 86602.44 | 2.49% | 0.00 |
| 2026-02-27 | 89.00 | 97.75 | 7.25 | 8.01% | 88.62 | 100.80 | 162869 | 155783.75 | 4.41% | 0.00 |
| 2026-02-26 | 88.49 | 90.50 | 1.74 | 1.96% | 87.04 | 91.94 | 76775 | 68730.55 | 2.08% | 0.00 |
| 2026-02-25 | 88.78 | 88.76 | 0.68 | 0.77% | 87.41 | 90.40 | 71565 | 63271.64 | 1.94% | 0.00 |
| 2026-02-24 | 92.50 | 88.08 | -3.95 | -4.29% | 86.68 | 92.98 | 89175 | 79171.80 | 2.42% | 0.00 |
| 2026-02-13 | 94.30 | 92.03 | -3.47 | -3.63% | 91.94 | 95.80 | 95845 | 89604.19 | 2.60% | 7.00 |
| 2026-02-12 | 84.09 | 95.50 | 11.41 | 13.57% | 83.89 | 96.97 | 155900 | 141673.02 | 4.22% | 0.00 |
| 2026-02-11 | 85.25 | 84.09 | -1.12 | -1.31% | 83.90 | 85.62 | 41830 | 35397.86 | 1.13% | 0.00 |
| 2026-02-10 | 82.59 | 85.21 | 3.11 | 3.79% | 81.70 | 86.78 | 85181 | 72297.27 | 2.31% | 0.00 |
| 2026-02-09 | 79.00 | 82.10 | 4.44 | 5.72% | 78.20 | 82.80 | 94917 | 76839.40 | 2.57% | 0.00 |
| 2026-02-06 | 78.34 | 77.66 | -1.24 | -1.57% | 76.76 | 79.15 | 60837 | 47418.82 | 1.65% | 0.00 |
| 2026-02-05 | 79.82 | 78.90 | -2.08 | -2.57% | 78.33 | 80.28 | 53359 | 42221.37 | 1.45% | 0.00 |
| 2026-02-04 | 81.84 | 80.98 | -1.60 | -1.94% | 79.33 | 82.12 | 60787 | 48935.54 | 1.65% | 0.00 |
| 2026-02-03 | 82.56 | 82.58 | 0.91 | 1.11% | 80.41 | 84.13 | 91740 | 75431.59 | 2.49% | 0.00 |
| 2026-02-02 | 88.10 | 81.67 | -7.02 | -7.92% | 81.65 | 88.22 | 88234 | 74365.33 | 2.39% | 0.00 |
| 2026-01-30 | 90.26 | 88.69 | -0.68 | -0.76% | 84.50 | 90.73 | 111937 | 97954.12 | 3.03% | 0.00 |
| 2026-01-29 | 90.67 | 89.37 | -1.62 | -1.78% | 89.36 | 94.49 | 91463 | 84175.59 | 2.48% | 0.00 |
| 2026-01-28 | 92.88 | 90.99 | -1.86 | -2.00% | 89.55 | 95.18 | 90328 | 83070.80 | 2.45% | 0.00 |
| 2026-01-27 | 90.50 | 92.85 | 1.73 | 1.90% | 87.00 | 93.95 | 104542 | 94759.00 | 2.83% | 0.00 |
| 2026-01-26 | 92.72 | 91.12 | -2.53 | -2.70% | 90.61 | 97.18 | 85085 | 79133.47 | 2.30% | 0.00 |
| 2026-01-23 | 96.01 | 93.65 | -0.96 | -1.01% | 91.15 | 96.84 | 87246 | 81012.73 | 2.36% | 0.00 |
| 2026-01-22 | 94.66 | 94.61 | 0.41 | 0.44% | 92.19 | 97.10 | 84036 | 78924.24 | 2.28% | 0.00 |
| 2026-01-21 | 89.58 | 94.20 | 3.97 | 4.40% | 89.11 | 96.28 | 115055 | 107959.42 | 3.12% | 0.00 |
| 2026-01-20 | 90.80 | 90.23 | -0.97 | -1.06% | 89.21 | 94.55 | 71650 | 65298.32 | 1.94% | 0.00 |
| 2026-01-19 | 94.00 | 91.20 | -3.11 | -3.30% | 91.02 | 94.89 | 78360 | 72348.00 | 2.12% | 0.00 |
| 2026-01-16 | 95.80 | 94.31 | -0.59 | -0.62% | 92.50 | 96.56 | 101610 | 95628.54 | 2.75% | 0.00 |
| 2026-01-15 | 96.39 | 94.90 | -1.15 | -1.20% | 93.64 | 96.59 | 78167 | 74347.86 | 2.12% | 0.00 |
| 2026-01-14 | 93.50 | 96.05 | 3.35 | 3.61% | 91.52 | 99.40 | 143376 | 137562.16 | 3.88% | 0.00 |
| 2026-01-13 | 98.20 | 92.70 | -7.05 | -7.07% | 92.29 | 98.27 | 95961 | 90642.12 | 2.60% | 0.00 |
| 2026-01-12 | 94.50 | 99.75 | 6.30 | 6.74% | 92.91 | 99.88 | 133173 | 128494.07 | 3.61% | 4.61 |
| 2026-01-09 | 88.90 | 93.45 | 3.96 | 4.43% | 87.88 | 95.00 | 105851 | 97471.94 | 2.87% | 6.50 |
| 2026-01-08 | 87.95 | 89.49 | 1.00 | 1.13% | 87.50 | 91.95 | 73777 | 66526.38 | 2.00% | 0.00 |
| 2026-01-07 | 86.75 | 88.49 | 1.74 | 2.01% | 85.66 | 89.19 | 76836 | 67410.39 | 2.08% | 0.00 |
| 2026-01-06 | 86.66 | 86.75 | 0.47 | 0.54% | 85.26 | 87.69 | 63029 | 54589.34 | 1.71% | 0.00 |
| 2026-01-05 | 83.33 | 86.28 | 3.67 | 4.44% | 82.86 | 86.50 | 63078 | 53655.61 | 1.71% | 0.00 |
| 2025-12-31 | 84.81 | 82.61 | -1.90 | -2.25% | 82.27 | 85.35 | 42240 | 35057.32 | 1.17% | 0.00 |
| 2025-12-30 | 83.20 | 84.51 | 0.28 | 0.33% | 83.13 | 85.68 | 51024 | 43302.97 | 1.42% | 0.00 |
| 2025-12-29 | 82.10 | 84.23 | 1.93 | 2.35% | 82.01 | 86.56 | 75827 | 64679.60 | 2.10% | 0.00 |
| 2025-12-26 | 82.99 | 82.30 | -1.25 | -1.50% | 82.02 | 84.47 | 52713 | 43720.86 | 1.46% | 0.00 |
| 2025-12-25 | 82.50 | 83.55 | 1.14 | 1.38% | 81.33 | 84.20 | 56915 | 47124.78 | 1.58% | 0.00 |
| 2025-12-24 | 80.99 | 82.41 | 1.33 | 1.64% | 80.33 | 82.60 | 58232 | 47507.18 | 1.62% | 0.00 |
| 2025-12-23 | 78.91 | 81.08 | 1.63 | 2.05% | 78.10 | 82.69 | 73918 | 59465.80 | 2.05% | 0.00 |
| 2025-12-22 | 78.87 | 79.45 | 0.58 | 0.74% | 78.50 | 80.35 | 64427 | 51133.38 | 1.79% | 0.00 |
| 2025-12-19 | 79.68 | 78.87 | -0.22 | -0.28% | 77.79 | 79.97 | 65657 | 51636.96 | 1.82% | 0.00 |
| 2025-12-18 | 82.00 | 79.09 | -3.89 | -4.69% | 78.70 | 82.49 | 76601 | 61521.89 | 2.13% | 2.00 |
| 2025-12-17 | 82.16 | 82.98 | 1.00 | 1.22% | 79.82 | 83.20 | 66159 | 53786.76 | 1.84% | 4.00 |
| 2025-12-16 | 86.00 | 81.98 | -4.22 | -4.90% | 81.60 | 86.20 | 79276 | 65958.17 | 2.20% | 0.00 |
| 2025-12-15 | 90.37 | 86.20 | -6.02 | -6.53% | 86.10 | 90.58 | 134128 | 117308.41 | 3.72% | 0.00 |
| 2025-12-12 | 86.28 | 92.22 | 5.51 | 6.35% | 83.65 | 92.51 | 251166 | 224868.56 | 6.97% | 27.01 |
| 2025-12-11 | 90.99 | 86.71 | -4.36 | -4.79% | 86.60 | 91.68 | 90111 | 79431.00 | 2.50% | 0.00 |
| 2025-12-10 | 90.02 | 91.07 | 0.53 | 0.59% | 89.18 | 91.75 | 74740 | 67518.77 | 2.07% | 0.00 |
| 2025-12-09 | 91.84 | 90.54 | -1.49 | -1.62% | 90.11 | 92.50 | 71189 | 64847.86 | 1.98% | 0.00 |
| 2025-12-08 | 88.46 | 92.03 | 3.07 | 3.45% | 88.45 | 94.19 | 82166 | 75440.95 | 2.28% | 0.00 |
| 2025-12-05 | 91.40 | 88.96 | -2.66 | -2.90% | 87.77 | 91.75 | 66580 | 59233.54 | 1.85% | 0.00 |
| 2025-12-04 | 88.94 | 91.62 | 2.13 | 2.38% | 87.41 | 92.85 | 74235 | 67168.30 | 2.06% | 0.00 |
| 2025-12-03 | 92.39 | 89.49 | -2.97 | -3.21% | 88.63 | 92.42 | 73500 | 66048.27 | 2.04% | 0.05 |
| 2025-12-02 | 91.85 | 92.46 | 0.28 | 0.30% | 91.51 | 94.50 | 91696 | 85036.55 | 2.54% | 2.28 |
| 2025-12-01 | 93.34 | 92.18 | 0.49 | 0.53% | 88.03 | 93.36 | 131063 | 118770.41 | 3.64% | 2.60 |
| 2025-11-28 | 91.11 | 91.69 | 0.24 | 0.26% | 90.11 | 92.80 | 55268 | 50610.36 | 1.53% | 0.00 |
| 2025-11-27 | 91.50 | 91.45 | -0.03 | -0.03% | 91.00 | 93.50 | 83337 | 76887.98 | 2.31% | 0.00 |
| 2025-11-26 | 87.20 | 91.48 | 3.89 | 4.44% | 86.52 | 93.52 | 104473 | 95615.54 | 2.90% | 0.00 |
| 2025-11-25 | 84.38 | 87.59 | 4.16 | 4.99% | 84.38 | 90.16 | 83992 | 73645.72 | 2.33% | 0.00 |
| 2025-11-24 | 81.40 | 83.43 | 2.74 | 3.40% | 80.53 | 84.28 | 50452 | 41668.77 | 1.40% | 0.00 |
上证大盘股票行情在线 K线走势图
翱捷科技(688220)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
