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
2026-06-16	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%
2026-04-24	91.44	90.58	-0.12	-0.13%	90.21	93.68	116471	106784	3.16%
2026-04-23	91.60	90.70	-1.16	-1.26%	89.21	93.49	100710	91498	2.73%
2026-04-22	90.04	91.86	0.86	0.95%	89.21	92.36	114520	104086	3.10%
2026-04-21	93.60	91.00	-3.22	-3.42%	90.16	94.86	165260	151649	4.48%
2026-04-20	82.58	94.22	11.42	13.79%	82.58	95.38	238689	218574	6.47%
2026-04-17	79.00	82.80	1.99	2.46%	78.96	83.77	126369	103634	3.42%
2026-04-16	76.10	80.81	4.71	6.19%	76.09	86.70	206058	167507	5.58%
2026-04-15	75.80	76.10	0.62	0.82%	75.71	78.28	87059	66965	2.36%
2026-04-14	74.80	75.48	1.93	2.62%	73.50	76.56	77518	58142	2.10%
2026-04-13	72.21	73.55	0.73	1.00%	72.21	76.80	80374	60233	2.18%
2026-04-10	72.95	72.82	0.62	0.86%	72.80	75.30	66046	48672	1.79%
2026-04-09	72.96	72.20	-1.83	-2.47%	72.06	73.33	64697	46961	1.75%
2026-04-08	70.00	74.03	6.63	9.84%	69.65	74.48	92283	66524	2.50%
2026-04-07	66.54	67.40	1.19	1.80%	66.40	68.88	50555	34352	1.37%
2026-04-03	67.70	66.21	-0.60	-0.90%	65.93	67.89	40137	26750	1.09%
2026-04-02	69.80	66.81	-3.21	-4.58%	66.38	69.80	55852	37711	1.51%
2026-04-01	68.99	70.02	2.90	4.32%	68.47	70.98	65803	45858	1.78%
2026-03-31	69.85	67.12	-2.91	-4.16%	67.01	70.35	67258	45974	1.82%
2026-03-30	68.80	70.03	-0.22	-0.31%	68.40	70.20	53534	37182	1.45%
2026-03-27	68.29	70.25	1.47	2.14%	67.67	71.42	49714	34764	1.35%
2026-03-26	71.21	68.78	-2.43	-3.41%	68.50	71.57	50881	35471	1.38%
2026-03-25	71.13	71.21	0.53	0.75%	70.61	72.47	69386	49622	1.88%
2026-03-24	70.80	70.68	1.19	1.71%	68.51	71.48	70090	48982	1.90%
2026-03-23	72.00	69.49	-5.13	-6.87%	69.01	73.49	96220	68364	2.61%
2026-03-20	78.16	74.62	-3.06	-3.94%	74.62	78.30	67584	51690	1.83%
2026-03-19	78.46	77.68	-2.52	-3.14%	75.88	78.62	86428	66853	2.34%
2026-03-18	77.77	80.20	2.61	3.36%	77.16	80.32	69712	55017	1.89%
2026-03-17	79.57	77.59	-1.69	-2.13%	77.41	80.20	48872	38474	1.32%
2026-03-16	77.65	79.28	0.86	1.10%	76.15	80.43	78646	61704	2.13%
2026-03-13	80.05	78.42	-2.64	-3.26%	78.08	81.11	79352	63024	2.15%
2026-03-12	82.83	81.06	-1.95	-2.35%	80.00	85.11	64170	52519	1.74%
2026-03-11	84.55	83.01	-1.53	-1.81%	82.89	87.19	67504	57049	1.83%
2026-03-10	84.00	84.54	2.66	3.25%	82.57	85.13	71737	60343	1.94%
2026-03-09	80.01	81.88	-0.97	-1.17%	77.90	82.44	77695	61946	2.10%