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
2025-09-16	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%
2025-09-05	32.20	33.93	1.84	5.73%	31.88	34.07	64706	21514	4.03%
2025-09-04	33.45	32.09	-1.24	-3.72%	31.50	33.73	56871	18578	3.54%
2025-09-03	34.30	33.33	-0.76	-2.23%	33.13	34.43	41832	14134	2.60%
2025-09-02	35.64	34.09	-1.67	-4.67%	33.81	35.68	70510	24283	4.39%
2025-09-01	35.45	35.76	0.61	1.74%	35.03	36.37	80160	28587	4.99%
2025-08-29	36.10	35.15	-1.47	-4.01%	34.83	36.10	99391	34995	6.19%
2025-08-28	35.35	36.62	1.67	4.78%	35.01	37.40	123519	44812	7.69%
2025-08-27	35.66	34.95	-0.62	-1.74%	34.92	36.51	98028	35104	6.10%
2025-08-26	35.85	35.57	-0.40	-1.11%	35.02	35.93	61181	21695	3.81%
2025-08-25	36.50	35.97	-0.63	-1.72%	35.55	37.28	98789	35788	6.15%
2025-08-22	35.15	36.60	1.40	3.98%	35.05	36.89	92159	33306	5.74%
2025-08-21	35.47	35.20	-0.27	-0.76%	34.91	36.11	61636	21808	3.84%
2025-08-20	34.24	35.47	1.01	2.93%	33.69	35.66	70451	24563	4.38%
2025-08-19	34.70	34.46	-0.24	-0.69%	33.90	35.20	46772	16125	2.91%
2025-08-18	34.36	34.70	0.56	1.64%	34.03	34.96	53655	18566	3.34%
2025-08-15	33.01	34.14	0.98	2.96%	32.80	34.28	53172	17956	3.31%
2025-08-14	34.20	33.16	-0.84	-2.47%	33.11	34.56	52318	17707	3.26%
2025-08-13	34.12	34.00	-0.12	-0.35%	33.74	34.52	40762	13891	2.54%
2025-08-12	33.98	34.12	0.32	0.95%	33.47	34.57	49203	16731	3.06%
2025-08-11	33.74	33.80	0.06	0.18%	33.66	34.08	36514	12366	2.27%
2025-08-08	34.85	33.74	-1.22	-3.49%	33.70	34.89	43853	14894	2.73%
2025-08-07	34.50	34.96	0.74	2.16%	34.07	35.55	69224	24078	4.31%
2025-08-06	33.15	34.22	1.20	3.63%	32.86	34.85	59276	20281	3.69%
2025-08-05	33.24	33.02	0.02	0.06%	32.81	33.30	19322	6377	1.20%
2025-08-04	32.40	33.00	0.43	1.32%	32.21	33.08	26103	8548	1.62%
2025-08-01	32.58	32.57	0.01	0.03%	32.18	32.95	27491	8958	1.71%
2025-07-31	32.87	32.56	-0.33	-1.00%	32.35	33.24	30491	10014	1.90%
2025-07-30	33.34	32.89	-0.47	-1.41%	32.59	33.58	29588	9783	1.84%
2025-07-29	33.10	33.36	0.26	0.79%	32.83	33.42	27452	9121	1.71%
2025-07-28	33.36	33.10	-0.09	-0.27%	32.90	33.36	25024	8277	1.56%
2025-07-25	33.50	33.19	0.11	0.33%	32.62	33.50	31782	10498	1.98%
2025-07-24	32.18	33.08	0.90	2.80%	32.01	33.18	36579	12015	2.28%
2025-07-23	32.00	32.18	0.14	0.44%	31.73	32.75	37988	12280	2.36%
2025-07-22	31.95	32.04	0.09	0.28%	31.84	32.20	26350	8437	1.64%
2025-07-21	31.98	31.95	0.02	0.06%	31.71	32.01	22542	7179	1.40%
2025-07-18	31.87	31.93	0.06	0.19%	31.68	32.25	24955	7967	1.55%
2025-07-17	31.61	31.87	0.32	1.01%	31.27	31.92	24744	7833	1.54%
2025-07-16	31.35	31.55	0.17	0.54%	31.30	32.20	26415	8389	1.64%
2025-07-15	31.79	31.38	-0.29	-0.92%	31.12	32.10	31736	10003	1.98%
2025-07-14	31.60	31.67	0.01	0.03%	31.39	31.81	23277	7364	1.45%
2025-07-11	31.60	31.66	0.05	0.16%	31.28	31.88	32214	10185	2.00%
2025-07-10	31.54	31.61	0.11	0.35%	31.08	31.86	33390	10529	2.08%
2025-07-09	31.00	31.50	0.50	1.61%	30.76	32.39	52416	16550	3.26%
2025-07-08	30.38	31.00	0.96	3.20%	30.25	31.19	41482	12837	2.58%
2025-07-07	30.07	30.04	-0.04	-0.13%	29.96	30.23	11036	3318	0.69%
2025-07-04	30.62	30.08	-0.62	-2.02%	29.90	30.63	25722	7757	1.60%
2025-07-03	30.27	30.70	0.44	1.45%	30.26	30.85	25470	7779	1.59%
2025-07-02	30.65	30.26	-0.57	-1.85%	30.07	30.84	21651	6551	1.35%
2025-07-01	31.01	30.83	-0.18	-0.58%	30.70	31.35	30488	9433	1.90%
2025-06-30	30.53	31.01	0.58	1.91%	30.51	31.15	28408	8774	1.77%
2025-06-27	30.59	30.43	0.05	0.16%	30.33	30.88	26960	8253	1.68%
2025-06-26	30.90	30.38	-0.47	-1.52%	30.31	31.00	27932	8546	1.74%
2025-06-25	30.18	30.85	0.60	1.98%	30.13	30.93	39330	12042	2.45%
2025-06-24	29.50	30.25	0.76	2.58%	29.50	30.28	30511	9150	1.90%
2025-06-23	28.90	29.49	0.56	1.94%	28.63	29.55	20068	5884	1.25%
2025-06-20	28.82	28.93	-0.13	-0.45%	28.82	29.49	18101	5257	1.13%
2025-06-19	29.38	29.06	-0.31	-1.06%	29.00	29.80	21482	6317	1.34%
2025-06-18	28.99	29.37	0.23	0.79%	28.93	29.53	19003	5555	1.18%
2025-06-17	28.74	29.14	0.40	1.39%	28.74	29.36	18249	5309	1.14%
2025-06-16	28.40	28.74	0.18	0.63%	28.40	28.90	16299	4685	1.01%
2025-06-13	29.34	28.56	-0.85	-2.89%	28.50	29.64	38875	11202	2.42%
2025-06-12	29.70	29.41	-0.38	-1.28%	29.32	29.81	17439	5153	1.09%
2025-06-11	30.06	29.79	-0.16	-0.53%	29.77	30.49	19757	5940	1.23%
2025-06-10	30.67	29.95	-0.72	-2.35%	29.75	30.75	25243	7607	1.57%
2025-06-09	30.10	30.67	0.58	1.93%	30.00	30.70	25641	7809	1.60%