唯捷创芯 (688153) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-21	26.18	25.63	-0.19	-0.74%	25.56	26.25	22254	5744	0.53%
2026-08-20	25.83	25.82	0.30	1.18%	25.42	26.38	38301	9944	0.92%
2026-08-19	26.84	25.52	-1.64	-6.04%	25.33	27.14	47611	12375	1.14%
2026-08-18	27.17	27.16	-0.01	-0.04%	26.38	27.70	48573	13061	1.16%
2026-08-17	26.50	27.17	0.74	2.80%	26.26	27.25	33725	9065	0.81%
2026-08-14	26.53	26.43	0.12	0.46%	26.03	26.81	28359	7486	0.68%
2026-08-13	26.99	26.31	-0.56	-2.08%	26.21	27.43	58780	15827	1.41%
2026-08-12	26.04	26.95	0.91	3.49%	26.04	27.27	62325	16631	1.49%
2026-08-11	26.00	26.04	-0.01	-0.04%	25.62	26.49	33496	8734	0.80%
2026-08-10	26.13	26.05	-0.08	-0.31%	25.68	26.33	38020	9859	0.91%
2026-08-07	25.51	26.13	0.19	0.73%	25.36	26.18	44688	11550	1.07%
2026-08-06	25.87	25.94	-0.11	-0.42%	25.53	26.28	41454	10734	0.99%
2026-08-05	25.60	26.05	0.49	1.92%	25.50	26.43	44497	11607	1.06%
2026-08-04	24.80	25.56	1.02	4.16%	24.51	25.77	43053	10865	1.03%
2026-08-03	24.48	24.54	0.26	1.07%	24.06	24.98	42884	10576	1.03%
2026-07-31	24.21	24.28	0.95	4.07%	24.18	24.96	69790	17104	1.67%
2026-07-30	24.85	23.33	-1.61	-6.46%	23.21	24.86	73145	17469	1.75%
2026-07-29	24.06	24.94	1.04	4.35%	23.77	25.29	74704	18291	1.79%
2026-07-28	24.12	23.90	-0.77	-3.12%	23.78	24.54	46238	11156	1.11%
2026-07-27	24.80	24.67	-0.23	-0.92%	24.10	25.14	64178	15795	1.53%
2026-07-24	24.09	24.90	0.50	2.05%	23.90	25.90	87910	22039	2.10%
2026-07-23	25.40	24.40	-1.06	-4.16%	24.10	25.78	59513	14679	1.42%
2026-07-22	24.77	25.46	0.46	1.84%	24.37	26.50	81162	20539	1.94%
2026-07-21	24.03	25.00	0.92	3.82%	22.80	25.19	72055	17499	1.72%
2026-07-20	26.00	24.08	-1.61	-6.27%	23.23	26.15	97024	23858	2.32%
2026-07-17	28.91	25.69	-3.29	-11.35%	25.69	29.05	105093	28600	2.57%
2026-07-16	29.86	28.98	-1.03	-3.43%	28.70	31.38	107307	32206	2.62%
2026-07-15	30.70	30.01	-0.69	-2.25%	29.21	31.28	79244	23863	1.94%
2026-07-14	32.97	30.70	-2.20	-6.69%	29.50	33.09	107498	33354	2.63%
2026-07-13	33.30	32.90	-0.98	-2.89%	32.35	34.88	120478	40323	2.94%
2026-07-10	32.75	33.88	1.97	6.17%	31.95	36.07	154799	52257	3.78%
2026-07-09	31.26	31.91	0.85	2.74%	30.36	31.98	63731	19947	1.56%
2026-07-08	31.44	31.06	-0.38	-1.21%	30.10	31.85	63998	19869	1.56%
2026-07-07	31.20	31.44	-0.07	-0.22%	30.60	32.45	63039	19953	1.54%
2026-07-06	31.16	31.51	0.35	1.12%	30.26	32.30	77017	24056	1.88%
2026-07-03	32.33	31.16	-1.18	-3.65%	31.01	32.40	70693	22286	1.73%
2026-07-02	32.10	32.34	-0.36	-1.10%	31.23	34.08	98110	32305	2.40%
2026-07-01	32.12	32.70	0.58	1.81%	31.94	33.97	91331	30244	2.23%
2026-06-30	29.35	32.12	2.34	7.86%	29.35	32.22	84745	26716	2.07%
2026-06-29	30.21	29.78	-0.27	-0.90%	28.65	30.63	67487	19949	1.65%
2026-06-26	30.58	30.05	-0.91	-2.94%	29.85	31.23	63134	19271	1.54%
2026-06-25	31.18	30.96	-0.28	-0.90%	30.33	31.65	70488	21836	1.72%
2026-06-24	30.82	31.24	0.27	0.87%	30.03	31.49	64157	19809	1.57%
2026-06-23	30.56	30.97	0.01	0.03%	30.30	31.96	72642	22655	1.77%
2026-06-22	32.08	30.96	-1.05	-3.28%	30.46	32.28	65458	20320	1.60%
2026-06-18	31.23	32.01	0.41	1.30%	31.14	32.24	59844	19025	1.46%
2026-06-17	31.43	31.60	-0.23	-0.72%	31.20	31.97	55697	17595	1.36%
2026-06-16	30.37	31.83	1.46	4.81%	30.25	32.26	82976	26036	2.03%
2026-06-15	29.14	30.37	0.95	3.23%	28.76	30.58	80953	24191	1.98%
2026-06-12	30.14	29.42	-0.63	-2.10%	28.44	30.60	104329	30621	2.55%
2026-06-11	28.43	30.05	1.44	5.03%	28.24	31.40	94294	28055	2.30%
2026-06-10	28.40	28.61	-0.14	-0.49%	27.60	29.08	56370	15952	1.38%
2026-06-09	28.57	28.75	0.43	1.52%	27.98	28.79	48283	13746	1.18%
2026-06-08	28.55	28.32	-0.89	-3.05%	28.00	30.07	62621	18004	1.53%
2026-06-05	28.62	29.21	-0.06	-0.20%	28.06	29.95	68687	19885	1.68%
2026-06-04	28.65	29.27	1.27	4.54%	28.50	31.60	100077	30005	2.45%
2026-06-03	27.96	28.00	0.04	0.14%	27.84	28.93	48636	13799	1.19%
2026-06-02	28.77	27.96	-0.81	-2.82%	27.78	28.95	51296	14445	1.25%
2026-06-01	29.54	28.77	-0.71	-2.41%	28.68	29.68	60352	17573	1.47%
2026-05-29	31.85	29.48	-2.37	-7.44%	29.29	32.04	91805	27613	2.24%
2026-05-28	31.80	31.85	-0.18	-0.56%	31.24	32.50	64124	20360	1.57%
2026-05-27	33.08	32.03	-0.97	-2.94%	31.93	33.73	72459	23753	1.77%
2026-05-26	34.15	33.00	-1.14	-3.34%	32.22	34.49	64283	21247	1.57%
2026-05-25	32.95	34.14	1.25	3.80%	32.53	34.53	73047	24628	1.78%
2026-05-22	32.19	32.89	0.99	3.10%	31.87	33.06	61152	19902	1.49%
2026-05-21	34.34	31.90	-2.17	-6.37%	31.82	34.54	70368	23417	1.72%
2026-05-20	33.50	34.07	0.32	0.95%	33.28	34.30	60438	20438	1.48%
2026-05-19	32.80	33.75	0.79	2.40%	32.32	33.85	58149	19202	1.42%
2026-05-18	33.11	32.96	-0.19	-0.57%	32.50	33.64	48608	16046	1.19%
2026-05-15	33.76	33.15	-0.69	-2.04%	32.70	34.48	76195	25531	1.86%
2026-05-14	33.83	33.84	0.24	0.71%	33.12	34.63	87286	29634	2.13%