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
2026-09-16	60.50	60.30	-0.05	-0.08%	59.03	62.38	116826	70429	8.76%
2026-09-15	61.13	60.35	-1.56	-2.52%	59.86	62.50	134644	81762	10.09%
2026-09-14	59.00	61.91	1.79	2.98%	59.00	65.53	194619	121184	14.59%
2026-09-11	55.18	60.12	3.80	6.75%	55.18	62.00	174401	103823	13.07%
2026-09-10	54.81	56.32	-0.20	-0.35%	54.81	59.00	142746	81715	10.70%
2026-09-09	55.46	56.52	1.66	3.03%	53.55	58.83	179392	101371	13.45%
2026-09-08	53.30	54.86	4.34	8.59%	53.05	57.58	251249	138589	18.84%
2026-09-07	43.90	50.52	8.42	20.00%	43.80	50.52	127605	62099	9.57%
2026-09-04	47.00	42.10	-3.68	-8.04%	41.38	47.50	127130	55483	9.53%
2026-09-03	43.30	45.78	3.94	9.42%	43.30	46.70	133784	60475	10.03%
2026-09-02	42.46	41.84	-1.74	-3.99%	41.70	44.36	74243	31662	5.57%
2026-09-01	43.50	43.58	0.18	0.41%	42.37	45.55	97230	42680	7.29%
2026-08-31	40.05	43.40	0.85	2.00%	40.05	44.44	75696	32622	5.67%
2026-08-28	44.96	42.55	-2.87	-6.32%	42.10	45.60	104951	46368	7.87%
2026-08-27	43.90	45.42	1.87	4.29%	42.77	47.10	128803	58568	9.66%
2026-08-26	45.80	43.55	-2.18	-4.77%	42.20	46.80	120731	53078	9.05%
2026-08-25	40.50	45.73	3.94	9.43%	40.50	46.72	152665	68136	11.44%
2026-08-24	42.62	41.79	-0.57	-1.35%	39.58	42.90	87541	35718	6.56%
2026-08-21	41.21	42.36	-0.58	-1.35%	40.69	44.50	114479	48335	8.58%
2026-08-20	42.00	42.94	1.16	2.78%	40.29	44.05	128086	54386	9.60%
2026-08-19	43.34	41.78	-3.23	-7.18%	41.40	46.90	126405	55156	9.48%
2026-08-18	44.88	45.01	2.23	5.21%	43.85	46.99	149543	67994	11.21%
2026-08-17	38.76	42.78	5.03	13.32%	38.02	43.18	123796	50753	9.28%
2026-08-14	36.11	37.75	1.70	4.72%	36.11	38.00	72171	26832	5.41%
2026-08-13	38.07	36.05	-1.27	-3.40%	35.88	38.30	77133	28653	5.78%
2026-08-12	35.01	37.32	2.18	6.20%	35.00	38.00	104430	38102	7.83%
2026-08-11	34.66	35.14	-0.57	-1.60%	34.01	35.60	71854	25121	5.39%
2026-08-10	37.99	35.71	-2.95	-7.63%	34.34	38.60	131119	46912	9.83%
2026-08-07	34.22	38.66	4.56	13.37%	34.22	39.45	137303	51253	10.29%
2026-08-06	32.08	34.10	0.94	2.83%	32.08	34.90	82566	27903	6.19%
2026-08-05	30.43	33.16	1.59	5.04%	30.43	33.50	88969	28668	6.67%
2026-08-04	29.90	31.57	2.18	7.42%	29.45	31.82	55456	17162	4.16%
2026-08-03	30.32	29.39	-0.96	-3.16%	28.83	31.12	65299	19254	4.90%
2026-07-31	32.00	30.35	1.85	6.49%	30.13	32.80	78888	24955	5.91%
2026-07-30	30.37	28.50	-1.88	-6.19%	27.24	30.54	61818	17698	4.63%
2026-07-29	30.66	30.38	-0.21	-0.69%	28.91	32.50	60049	18191	4.50%
2026-07-28	31.86	30.59	-1.88	-5.79%	30.23	32.48	60680	18977	4.55%
2026-07-27	30.71	32.47	1.95	6.39%	29.81	32.84	71214	22464	5.34%
2026-07-24	32.47	30.52	-0.62	-1.99%	30.42	33.98	81273	25799	6.09%
2026-07-23	32.00	31.14	-0.54	-1.70%	30.40	32.98	48955	15447	3.67%
2026-07-22	30.80	31.68	0.46	1.47%	30.31	32.50	87709	27615	6.58%
2026-07-21	28.29	31.22	3.56	12.87%	24.10	31.94	100627	27969	7.54%
2026-07-20	31.85	27.66	-2.65	-8.74%	27.30	32.32	90679	26838	6.80%
2026-07-17	35.21	30.31	-4.89	-13.89%	29.80	35.21	81493	26103	6.11%
2026-07-16	34.71	35.20	0.01	0.03%	34.26	38.03	62899	22644	4.72%
2026-07-15	37.40	35.19	-1.57	-4.27%	35.00	37.56	51976	18673	3.90%
2026-07-14	34.24	36.76	3.20	9.54%	33.60	37.40	84038	29787	6.30%
2026-07-13	37.73	33.56	-4.33	-11.43%	33.39	38.14	72518	25551	5.44%
2026-07-10	39.22	37.89	-0.73	-1.89%	37.88	41.99	76134	30409	5.71%
2026-07-09	37.58	38.62	1.41	3.79%	35.72	38.65	57112	21340	4.28%
2026-07-08	38.86	37.21	-1.71	-4.39%	36.66	39.79	57076	21522	4.28%
2026-07-07	41.03	38.92	-1.95	-4.77%	37.99	41.30	52555	20710	3.94%
2026-07-06	43.38	40.87	-3.13	-7.11%	39.26	44.00	67615	28210	5.07%
2026-07-03	46.08	44.00	-2.26	-4.89%	44.00	46.51	68464	30792	5.13%
2026-07-02	49.45	46.26	-4.47	-8.81%	45.99	50.78	60440	29196	4.53%
2026-07-01	52.17	50.73	-2.83	-5.28%	50.41	54.97	91496	47991	6.86%
2026-06-30	47.90	53.56	5.40	11.21%	47.01	56.11	120572	64544	9.04%
2026-06-29	50.00	48.16	-1.36	-2.75%	46.18	51.84	64471	31354	4.83%
2026-06-26	53.42	49.52	-4.84	-8.90%	49.33	53.99	94249	48283	7.07%
2026-06-25	55.10	54.36	-0.14	-0.26%	52.81	58.92	133889	74877	10.04%
2026-06-24	51.72	54.50	2.26	4.33%	51.65	54.99	100902	53828	7.56%
2026-06-23	54.70	52.24	-3.02	-5.47%	51.11	54.70	90877	47895	6.81%
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%