迅捷兴 (688655) - 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
2026-06-22	56.00	55.26	-1.58	-2.78%	52.52	57.89	135472	74444	10.16%
2026-06-18	51.98	56.84	4.29	8.16%	51.33	58.44	143279	78742	10.74%
2026-06-17	50.18	52.55	0.87	1.68%	49.03	54.85	134737	70956	10.10%
2026-06-16	50.55	51.68	1.78	3.57%	48.55	52.90	121978	62350	9.14%
2026-06-15	46.98	49.90	4.00	8.71%	46.82	50.73	94019	46094	7.05%
2026-06-12	48.00	45.90	-1.09	-2.32%	45.62	48.89	85383	40186	6.40%
2026-06-11	46.66	46.99	-0.71	-1.49%	45.67	47.50	67707	31484	5.08%
2026-06-10	49.00	47.70	-2.98	-5.88%	46.40	49.66	104904	50166	7.86%
2026-06-09	52.00	50.68	0.57	1.14%	49.48	52.98	87524	44347	6.56%
2026-06-08	50.00	50.11	-4.57	-8.36%	49.21	52.61	90368	45845	6.77%
2026-06-05	56.20	54.68	-2.02	-3.56%	54.01	58.49	124417	69499	9.33%
2026-06-04	57.43	56.70	-1.96	-3.34%	54.43	58.80	171870	96412	12.88%
2026-06-03	50.18	58.66	9.78	20.01%	50.18	58.66	144364	80928	10.82%
2026-06-02	47.61	48.88	2.00	4.27%	45.00	49.76	97604	46527	7.32%
2026-06-01	48.92	46.88	-1.17	-2.43%	46.32	49.21	69596	33322	5.22%
2026-05-29	52.72	48.05	-4.67	-8.86%	47.00	52.72	103129	51209	7.73%
2026-05-28	50.52	52.72	2.09	4.13%	49.52	53.20	95891	49820	7.19%
2026-05-27	53.20	50.63	-2.57	-4.83%	49.31	53.20	105214	53546	7.89%
2026-05-26	57.30	53.20	-3.92	-6.86%	51.80	57.80	127786	68696	9.58%
2026-05-25	63.23	57.12	-5.02	-8.08%	54.46	63.23	170501	97401	12.78%
2026-05-22	62.00	62.14	2.53	4.24%	59.75	63.63	132798	82250	9.96%
2026-05-21	67.19	59.61	-6.29	-9.54%	59.50	69.19	127977	82741	9.59%
2026-05-20	63.00	65.90	2.47	3.89%	62.00	68.00	115291	75076	8.64%
2026-05-19	63.75	63.43	0.13	0.21%	58.87	64.49	116870	71080	8.76%
2026-05-18	63.23	63.30	-1.91	-2.93%	60.60	64.95	113804	71518	8.53%
2026-05-15	63.00	65.21	0.34	0.52%	62.80	70.20	122107	80428	9.15%
2026-05-14	62.66	64.87	4.35	7.19%	59.00	66.60	149702	95417	11.22%
2026-05-13	58.00	60.52	-1.45	-2.34%	57.80	61.69	144054	86312	10.80%
2026-05-12	59.25	61.97	2.73	4.61%	58.00	64.31	226267	140004	16.96%
2026-05-11	52.90	59.24	5.90	11.06%	52.50	61.00	266415	149035	19.97%
2026-05-08	48.82	53.34	6.84	14.71%	48.82	55.80	253295	136212	18.99%
2026-05-07	44.69	46.50	1.60	3.56%	42.33	46.84	206108	92537	15.45%
2026-05-06	45.00	44.90	-0.63	-1.38%	44.11	47.00	167366	76095	12.55%
2026-04-30	39.20	45.53	7.14	18.60%	39.20	46.07	248919	110016	18.66%
2026-04-29	35.33	38.39	4.04	11.76%	34.59	40.97	205018	77305	15.37%
2026-04-28	33.72	34.35	0.66	1.96%	32.50	35.44	121758	41547	9.13%
2026-04-27	34.00	33.69	0.58	1.75%	33.40	34.94	103279	35183	7.74%
2026-04-24	36.10	33.11	-2.99	-8.28%	32.32	36.20	161436	54755	12.10%
2026-04-23	37.60	36.10	-2.00	-5.25%	35.67	38.39	127020	46673	9.52%
2026-04-22	38.58	38.10	-0.10	-0.26%	36.50	40.94	129583	49393	9.71%
2026-04-21	35.87	38.20	2.41	6.73%	35.00	38.80	115883	43380	8.69%
2026-04-20	36.01	35.79	-0.63	-1.73%	34.70	37.39	124915	45180	9.36%
2026-04-17	34.75	36.42	2.05	5.96%	33.50	37.74	178331	63153	13.37%
2026-04-16	35.14	34.37	-0.48	-1.38%	32.35	35.24	142373	48239	10.67%
2026-04-15	34.86	34.85	1.78	5.38%	33.73	37.37	246003	86607	18.44%
2026-04-14	28.64	33.07	4.58	16.08%	28.60	33.96	226592	71130	16.99%
2026-04-13	27.37	28.49	1.13	4.13%	26.65	28.74	125702	35058	9.42%
2026-04-10	28.01	27.36	-0.65	-2.32%	27.10	28.30	107189	29645	8.04%
2026-04-09	28.61	28.01	-1.03	-3.55%	27.66	28.98	155865	43942	11.68%
2026-04-08	25.00	29.04	4.84	20.00%	24.80	29.04	119917	32755	8.99%
2026-04-07	23.42	24.20	0.54	2.28%	23.42	24.75	60242	14645	4.52%
2026-04-03	23.63	23.66	0.43	1.85%	23.14	24.38	62878	14957	4.71%
2026-04-02	23.84	23.23	-0.59	-2.48%	23.06	24.80	79026	18811	5.92%
2026-04-01	24.10	23.82	0.55	2.36%	23.71	24.74	91380	22073	6.85%
2026-03-31	24.40	23.27	-1.50	-6.06%	23.00	24.79	87277	20691	6.54%
2026-03-30	24.80	24.77	-0.69	-2.71%	23.76	24.98	79393	19290	5.95%
2026-03-27	25.30	25.46	-0.35	-1.36%	24.70	25.89	73673	18665	5.52%
2026-03-26	27.00	25.81	-1.29	-4.76%	25.71	27.62	87088	23094	6.53%
2026-03-25	26.70	27.10	1.05	4.03%	26.70	28.46	100873	27770	7.56%
2026-03-24	26.74	26.05	0.08	0.31%	25.02	26.89	105072	27079	7.88%
2026-03-23	26.88	25.97	-2.03	-7.25%	25.66	28.32	117490	31666	8.81%
2026-03-20	27.00	28.00	1.20	4.48%	26.88	29.79	169814	48421	12.73%
2026-03-19	26.24	26.80	0.53	2.02%	25.73	27.29	97210	25880	7.29%
2026-03-18	25.67	26.27	0.79	3.10%	25.55	26.50	85386	22243	6.40%
2026-03-17	27.00	25.48	-1.93	-7.04%	25.35	27.19	122269	31648	9.17%
2026-03-16	26.84	27.41	0.56	2.09%	25.90	27.69	116337	31336	8.72%