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
2026-06-18	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%
2026-05-13	32.72	33.60	0.69	2.10%	32.06	33.79	64055	21141	1.57%
2026-05-12	33.65	32.91	-0.65	-1.94%	32.68	33.73	48275	15951	1.18%
2026-05-11	33.20	33.56	0.73	2.22%	33.08	33.96	62761	21011	1.53%
2026-05-08	32.46	32.83	0.10	0.31%	32.15	33.48	59010	19249	1.44%
2026-05-07	31.75	32.73	0.89	2.80%	31.72	32.83	54810	17696	1.34%
2026-05-06	32.35	31.84	-0.15	-0.47%	31.80	32.98	77486	25125	1.89%
2026-04-30	30.88	31.99	0.98	3.16%	30.71	32.39	76981	24294	1.88%
2026-04-29	30.67	31.01	0.01	0.03%	30.40	31.15	55110	16997	1.35%
2026-04-28	34.10	31.00	-4.72	-13.21%	30.66	34.10	135203	42659	3.30%
2026-04-27	34.53	35.72	1.40	4.08%	34.18	35.83	55782	19633	1.36%
2026-04-24	34.39	34.32	-0.07	-0.20%	33.90	34.85	39907	13705	0.98%
2026-04-23	34.85	34.39	-0.46	-1.32%	34.24	35.49	41471	14438	1.01%
2026-04-22	33.98	34.85	0.34	0.99%	33.52	34.97	48360	16630	1.18%
2026-04-21	35.00	34.51	-0.60	-1.71%	33.93	35.11	48910	16855	1.20%
2026-04-20	34.80	35.11	0.30	0.86%	34.74	35.64	48379	17002	1.18%
2026-04-17	34.17	34.81	0.20	0.58%	34.10	35.03	43934	15226	1.07%
2026-04-16	34.44	34.61	0.24	0.70%	34.21	34.72	35702	12310	0.87%
2026-04-15	34.57	34.37	-0.13	-0.38%	34.15	35.07	32747	11326	0.80%
2026-04-14	34.35	34.50	0.63	1.86%	34.04	34.58	32588	11189	0.80%
2026-04-13	33.79	33.87	-0.08	-0.24%	33.63	34.50	30354	10353	0.74%
2026-04-10	34.27	33.95	0.19	0.56%	33.91	34.50	29653	10148	0.72%
2026-04-09	33.78	33.76	-0.36	-1.06%	33.53	34.15	33124	11186	0.81%
2026-04-08	33.80	34.12	1.52	4.66%	33.33	34.18	44396	15014	1.08%
2026-04-07	32.65	32.60	-0.04	-0.12%	32.43	33.20	21102	6929	0.52%
2026-04-03	32.76	32.64	0.34	1.05%	32.33	33.06	26471	8673	0.65%
2026-04-02	32.83	32.30	-1.17	-3.50%	31.94	33.44	31496	10246	0.77%
2026-04-01	33.48	33.47	0.58	1.76%	33.07	33.78	31076	10368	0.76%
2026-03-31	33.30	32.89	-0.80	-2.37%	32.89	33.99	24121	8056	0.59%
2026-03-30	33.60	33.69	-0.18	-0.53%	32.73	33.87	28712	9588	0.70%
2026-03-27	32.96	33.87	0.28	0.83%	32.68	34.25	31335	10535	0.77%
2026-03-26	34.27	33.59	-0.73	-2.13%	33.41	34.43	34207	11568	0.84%
2026-03-25	34.30	34.32	0.04	0.12%	34.18	35.09	37415	12926	0.92%
2026-03-24	34.64	34.28	0.50	1.48%	33.26	34.73	42611	14424	1.04%
2026-03-23	35.45	33.78	-2.07	-5.77%	33.70	36.30	66331	23238	1.62%
2026-03-20	35.14	35.85	0.17	0.48%	35.14	37.72	57921	21299	1.42%
2026-03-19	35.83	35.68	-0.71	-1.95%	35.44	36.18	32185	11509	0.79%
2026-03-18	36.00	36.39	0.54	1.51%	35.82	36.57	26991	9771	0.66%
2026-03-17	36.46	35.85	-0.74	-2.02%	35.80	36.89	28309	10302	0.69%
2026-03-16	35.53	36.59	0.96	2.69%	35.28	36.60	27234	9834	0.67%