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
2026-05-06	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%
2026-03-13	35.86	35.63	-0.26	-0.72%	35.49	36.50	27479	9896	0.67%
2026-03-12	36.00	35.89	-0.21	-0.58%	35.64	36.44	23485	8448	0.57%
2026-03-11	36.42	36.10	-0.26	-0.72%	36.05	36.83	25441	9269	0.62%
2026-03-10	35.51	36.36	1.38	3.95%	35.47	36.40	36412	13112	0.89%
2026-03-09	34.95	34.98	-0.59	-1.66%	33.59	35.22	47582	16368	1.16%
2026-03-06	35.33	35.57	0.00	0.00%	35.27	35.86	33116	11795	0.81%
2026-03-05	35.70	35.57	0.67	1.92%	35.13	36.00	44695	15914	1.09%
2026-03-04	35.13	34.90	-0.58	-1.63%	34.73	36.23	43752	15447	1.07%
2026-03-03	37.80	35.48	-2.51	-6.61%	35.48	38.40	61725	22587	1.51%
2026-03-02	38.50	37.99	-1.35	-3.43%	37.78	39.39	42680	16333	1.04%
2026-02-27	39.43	39.34	-0.28	-0.71%	38.73	39.52	31296	12231	0.77%
2026-02-26	38.90	39.62	0.73	1.88%	38.35	39.92	41074	16127	1.01%
2026-02-25	38.91	38.89	0.08	0.21%	38.50	39.21	32596	12675	0.80%
2026-02-24	39.36	38.81	-0.30	-0.77%	38.68	39.67	36092	14117	0.88%
2026-02-13	39.34	39.11	-0.29	-0.74%	39.05	39.91	32390	12784	0.79%
2026-02-12	38.67	39.40	0.92	2.39%	38.33	39.55	28207	11020	0.69%
2026-02-11	38.35	38.48	0.03	0.08%	38.13	38.85	23196	8932	0.57%
2026-02-10	38.50	38.45	0.04	0.10%	38.18	38.82	24218	9332	0.59%
2026-02-09	37.71	38.41	1.23	3.31%	37.60	38.61	36362	13886	0.89%
2026-02-06	37.43	37.18	-0.59	-1.56%	36.89	37.96	36178	13582	0.89%
2026-02-05	37.83	37.77	-0.39	-1.02%	37.08	38.07	41150	15459	1.01%
2026-02-04	38.90	38.16	-1.16	-2.95%	37.73	38.95	45534	17414	1.11%
2026-02-03	38.63	39.32	1.02	2.66%	38.43	39.41	47688	18579	1.17%
2026-02-02	40.21	38.30	-2.01	-4.99%	38.30	40.39	57311	22388	1.40%
2026-01-30	40.02	40.31	0.12	0.30%	39.30	40.90	58425	23484	1.43%
2026-01-29	41.50	40.19	-1.62	-3.87%	40.15	42.28	70971	29281	1.74%
2026-01-28	42.30	41.81	0.52	1.26%	41.39	43.19	86182	36274	2.11%
2026-01-27	40.09	41.29	1.04	2.58%	39.00	41.45	65543	26477	1.60%