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
2025-12-16	37.99	36.20	-1.50	-3.98%	36.11	37.99	51222	18813	1.25%
2025-12-15	39.13	37.70	-1.66	-4.22%	37.61	39.51	76321	29189	1.87%
2025-12-12	37.66	39.36	1.31	3.44%	37.40	40.80	132856	52031	3.25%
2025-12-11	38.59	38.05	-0.55	-1.42%	37.94	38.63	45172	17253	1.11%
2025-12-10	38.30	38.60	0.29	0.76%	37.64	38.80	36994	14145	0.91%
2025-12-09	38.80	38.31	-0.39	-1.01%	38.19	39.05	34628	13348	0.85%
2025-12-08	38.52	38.70	0.30	0.78%	38.40	39.17	46429	18004	1.14%
2025-12-05	38.35	38.40	0.01	0.03%	37.33	38.53	48020	18272	1.18%
2025-12-04	38.50	38.39	-0.55	-1.41%	38.00	38.90	56753	21795	1.39%
2025-12-03	38.53	38.94	0.41	1.06%	38.46	39.99	90905	35425	2.22%
2025-12-02	38.00	38.53	0.43	1.13%	37.60	38.83	85965	33020	2.10%
2025-12-01	37.01	38.10	1.31	3.56%	36.51	38.30	110764	41713	2.71%
2025-11-28	34.44	36.79	2.26	6.55%	34.23	36.86	96525	34760	2.36%
2025-11-27	33.33	34.53	1.19	3.57%	33.28	35.12	66492	22969	1.63%
2025-11-26	32.53	33.34	0.81	2.49%	32.34	33.70	45924	15299	1.12%
2025-11-25	32.00	32.53	0.48	1.50%	32.00	32.96	34664	11284	0.85%
2025-11-24	31.57	32.05	0.39	1.23%	31.21	32.20	32134	10217	0.79%
2025-11-21	32.24	31.66	-0.90	-2.76%	31.45	32.56	41882	13330	1.02%
2025-11-20	33.35	32.56	-0.51	-1.54%	32.47	33.48	30194	9886	0.74%
2025-11-19	33.61	33.07	-0.59	-1.75%	33.03	33.99	33885	11347	0.83%
2025-11-18	33.56	33.66	-0.08	-0.24%	33.41	34.05	28687	9692	0.70%
2025-11-17	33.71	33.74	0.04	0.12%	33.38	33.93	30629	10289	0.75%
2025-11-14	34.28	33.70	-0.83	-2.40%	33.70	34.46	38954	13251	0.95%
2025-11-13	34.35	34.53	0.07	0.20%	34.31	34.96	40079	13882	0.98%
2025-11-12	34.81	34.46	-0.58	-1.66%	34.01	34.96	41102	14164	1.01%
2025-11-11	35.66	35.04	-0.61	-1.71%	34.70	36.10	50176	17708	1.23%
2025-11-10	35.09	35.65	0.57	1.62%	35.09	35.87	48447	17203	1.19%
2025-11-07	35.10	35.08	-0.28	-0.79%	34.57	35.82	42921	15120	1.05%
2025-11-06	35.80	35.36	-0.42	-1.17%	35.26	36.30	60829	21651	1.49%
2025-11-05	35.83	35.78	-0.51	-1.41%	35.30	36.47	43299	15492	1.06%
2025-11-04	36.30	36.29	-0.18	-0.49%	36.01	36.92	47474	17293	1.16%
2025-11-03	37.12	36.47	-0.92	-2.46%	35.37	37.12	79172	28664	1.94%
2025-10-31	37.51	37.39	-0.18	-0.48%	36.80	37.92	60697	22618	1.49%
2025-10-30	38.31	37.57	-0.93	-2.42%	37.51	38.48	66447	25189	1.63%
2025-10-29	37.30	38.50	1.03	2.75%	37.06	39.05	107120	41133	2.62%
2025-10-28	36.94	37.47	1.52	4.23%	36.64	39.06	140068	52998	3.43%
2025-10-27	35.80	35.95	0.55	1.55%	35.25	36.55	78045	28097	1.91%
2025-10-24	34.30	35.40	1.34	3.93%	34.23	35.47	70160	24447	1.72%
2025-10-23	35.00	34.06	-1.17	-3.32%	33.50	35.10	64839	21989	1.59%
2025-10-22	34.27	35.23	0.63	1.82%	33.26	36.18	92590	32081	2.27%
2025-10-21	34.47	34.60	0.35	1.02%	34.25	35.47	59371	20656	1.45%
2025-10-20	35.69	34.25	-0.88	-2.50%	34.00	36.27	84000	29465	2.06%
2025-10-17	34.25	35.13	0.65	1.89%	34.09	36.30	124024	43903	3.04%
2025-10-16	34.11	34.48	0.42	1.23%	33.87	36.00	71508	24819	1.75%
2025-10-15	34.60	34.06	-0.80	-2.29%	33.68	35.00	63825	21742	1.56%
2025-10-14	36.32	34.86	-1.44	-3.97%	34.56	36.70	67915	24140	1.66%
2025-10-13	32.62	36.30	2.02	5.89%	32.62	36.74	97103	34263	2.38%
2025-10-10	36.27	34.28	-2.26	-6.19%	34.02	36.49	82428	28662	4.87%
2025-10-09	35.55	36.54	1.14	3.22%	35.51	37.25	82359	30062	4.87%
2025-09-30	34.96	35.40	0.62	1.78%	34.89	35.89	47222	16744	2.79%
2025-09-29	35.13	34.78	-0.37	-1.05%	34.35	35.28	45471	15812	2.69%
2025-09-26	35.39	35.15	-0.46	-1.29%	35.10	36.19	44124	15659	2.61%
2025-09-25	35.88	35.61	-0.29	-0.81%	35.32	36.22	54043	19357	3.19%
2025-09-24	34.82	35.90	1.01	2.89%	34.55	36.36	77583	27663	4.58%
2025-09-23	35.23	34.89	-0.30	-0.85%	33.56	35.36	60941	20946	3.60%
2025-09-22	34.66	35.19	0.69	2.00%	34.30	35.29	46258	16178	2.73%
2025-09-19	34.51	34.50	-0.12	-0.35%	34.42	35.50	52109	18183	3.08%
2025-09-18	35.00	34.62	-0.28	-0.80%	34.03	36.14	87881	30926	5.19%
2025-09-17	35.15	34.90	-0.25	-0.71%	34.65	35.33	43190	15094	2.55%
2025-09-16	34.77	35.15	0.32	0.92%	34.64	35.44	54552	19106	3.22%
2025-09-15	36.36	34.83	0.23	0.66%	34.78	36.50	73887	26078	4.37%
2025-09-12	34.20	34.60	0.33	0.96%	34.01	35.23	63574	22085	3.96%
2025-09-11	32.88	34.27	1.30	3.94%	32.55	34.35	60344	20379	3.76%
2025-09-10	33.24	32.97	-0.27	-0.81%	32.70	33.49	35303	11663	2.20%
2025-09-09	33.94	33.24	-1.04	-3.03%	33.07	34.18	39415	13224	2.45%
2025-09-08	33.60	34.28	0.35	1.03%	33.60	34.33	53706	18249	3.34%