翱捷科技 (688220) - 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
2026-07-31	100.00	93.69	1.10	1.19%	93.66	101.00	124022	119292	2.96%
2026-07-30	104.48	92.59	-14.36	-13.43%	91.19	105.32	127346	122160	3.04%
2026-07-29	105.22	106.95	2.35	2.25%	98.00	111.50	138401	142833	3.31%
2026-07-28	107.00	104.60	-5.52	-5.01%	104.01	109.65	74410	79374	1.78%
2026-07-27	110.81	110.12	-1.65	-1.48%	106.31	111.50	102318	111292	2.45%
2026-07-24	101.89	111.77	8.42	8.15%	101.89	116.98	158931	175951	3.80%
2026-07-23	115.20	103.35	-8.45	-7.56%	102.01	121.29	157722	175561	3.77%
2026-07-22	106.38	111.80	4.02	3.73%	105.58	115.09	135697	150168	3.24%
2026-07-21	100.76	107.78	7.39	7.36%	93.80	109.40	156326	159748	3.74%
2026-07-20	101.66	100.39	0.71	0.71%	96.80	105.37	166685	167715	3.98%
2026-07-17	109.65	99.68	-14.01	-12.32%	99.00	112.89	176287	186699	4.21%
2026-07-16	122.47	113.69	-10.02	-8.10%	111.50	133.50	248882	301438	5.95%
2026-07-15	118.77	123.71	6.51	5.55%	111.50	128.65	181266	215741	4.33%
2026-07-14	124.36	117.20	-4.15	-3.42%	111.00	127.45	174324	205420	4.17%
2026-07-13	115.08	121.35	3.09	2.61%	115.00	129.50	184525	226160	4.41%
2026-07-10	125.76	118.26	-7.42	-5.90%	118.18	128.00	153811	191403	3.68%
2026-07-09	118.00	125.68	9.93	8.58%	113.33	126.50	195925	236529	4.68%
2026-07-08	114.45	115.75	5.30	4.80%	112.58	119.80	143043	166486	3.42%
2026-07-07	110.44	110.45	-0.74	-0.67%	108.10	117.17	106350	119535	2.54%
2026-07-06	114.84	111.19	-0.65	-0.58%	106.17	116.58	128503	142712	3.07%
2026-07-03	109.00	111.84	2.84	2.61%	106.10	118.32	166065	186631	3.97%
2026-07-02	118.03	109.00	-11.00	-9.17%	108.00	119.97	187376	213223	4.48%
2026-07-01	123.40	120.00	-4.32	-3.47%	117.80	129.99	270727	333995	6.47%
2026-06-30	107.26	124.32	20.72	20.00%	107.26	124.32	252690	302983	6.85%
2026-06-29	99.98	103.60	3.76	3.77%	97.23	106.27	194961	199148	5.28%
2026-06-26	98.23	99.84	-1.84	-1.81%	95.31	102.57	160399	158773	4.35%
2026-06-25	97.61	101.68	4.56	4.70%	94.44	105.77	204545	203752	5.54%
2026-06-24	96.66	97.12	-0.09	-0.09%	94.61	99.50	122044	118320	3.31%
2026-06-23	99.40	97.21	-2.38	-2.39%	95.14	100.88	102857	100626	2.79%
2026-06-22	101.29	99.59	-1.52	-1.50%	96.79	102.16	114130	113138	3.09%
2026-06-18	99.53	101.11	1.36	1.36%	98.30	103.10	108207	109470	2.93%
2026-06-17	95.33	99.75	2.27	2.33%	94.68	99.96	87997	86128	2.38%
2026-06-16	96.98	97.48	1.79	1.87%	94.20	98.58	90645	87755	2.46%
2026-06-15	90.63	95.69	5.71	6.35%	90.31	97.33	102255	96689	2.77%
2026-06-12	93.71	89.98	-1.90	-2.07%	89.00	94.95	93199	85512	2.52%
2026-06-11	92.89	91.88	-1.27	-1.36%	90.58	93.93	88266	81007	2.39%
2026-06-10	93.89	93.15	-0.80	-0.85%	90.48	97.22	90155	83951	2.44%
2026-06-09	93.80	93.95	2.55	2.79%	91.19	94.44	96554	89624	2.62%
2026-06-08	98.20	91.40	-8.80	-8.78%	90.82	98.37	119087	111852	3.23%
2026-06-05	101.50	100.20	-3.55	-3.42%	99.70	104.56	90408	91995	2.45%
2026-06-04	103.60	103.75	-0.75	-0.72%	101.18	105.50	105066	108737	2.85%
2026-06-03	106.87	104.50	0.65	0.63%	103.30	111.90	129418	139720	3.51%
2026-06-02	101.42	103.85	3.43	3.42%	98.16	104.23	121545	123466	3.29%
2026-06-01	107.38	100.42	-5.96	-5.60%	99.88	107.78	140983	145378	3.82%
2026-05-29	114.41	106.38	-8.35	-7.28%	105.00	116.24	141394	154699	3.83%
2026-05-28	112.21	114.73	1.73	1.53%	108.86	116.99	128211	145944	3.47%
2026-05-27	110.70	113.00	2.30	2.08%	109.31	118.92	155555	178607	4.21%
2026-05-26	111.00	110.70	-1.50	-1.34%	107.50	112.49	144172	157922	3.91%
2026-05-25	110.10	112.20	-3.55	-3.07%	107.30	115.39	169947	189547	4.60%
2026-05-22	113.84	115.75	2.00	1.76%	111.10	119.47	147028	169232	3.98%
2026-05-21	125.00	113.75	-10.77	-8.65%	112.00	129.49	235380	288455	6.38%
2026-05-20	117.50	124.52	9.22	8.00%	115.66	126.78	156100	192105	4.23%
2026-05-19	110.94	115.30	3.68	3.30%	107.36	116.45	134822	150717	3.65%
2026-05-18	106.95	111.62	3.50	3.24%	106.40	113.35	133524	147148	3.62%
2026-05-15	109.69	108.12	-1.38	-1.26%	106.50	113.43	129266	141004	3.50%
2026-05-14	110.84	109.50	-1.02	-0.92%	109.34	115.68	119847	134170	3.25%
2026-05-13	104.00	110.52	2.91	2.70%	103.47	111.49	117242	127683	3.18%
2026-05-12	106.00	107.61	-0.18	-0.17%	104.58	110.77	125172	135030	3.39%
2026-05-11	104.86	107.79	4.85	4.71%	101.51	108.49	197845	207926	5.36%
2026-05-08	100.50	102.94	0.89	0.87%	98.50	106.72	169159	174107	4.58%
2026-05-07	101.50	102.05	0.55	0.54%	99.50	102.50	118944	120204	3.22%
2026-05-06	101.99	101.50	0.04	0.04%	98.81	108.18	232271	240582	6.29%
2026-04-30	96.22	101.46	11.28	12.51%	95.52	103.52	268792	266973	7.28%
2026-04-29	88.80	90.18	-0.42	-0.46%	87.00	90.83	90241	80636	2.44%
2026-04-28	92.68	90.60	-2.68	-2.87%	90.00	94.00	85615	78361	2.32%
2026-04-27	91.50	93.28	2.70	2.98%	88.78	95.20	140815	130363	3.81%