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
2026-05-06	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%
2026-03-13	27.86	26.85	-1.70	-5.95%	26.78	28.43	138993	37968	10.42%
2026-03-12	29.21	28.55	-1.20	-4.03%	28.10	31.47	195798	58234	14.68%
2026-03-11	31.16	29.75	0.35	1.19%	29.39	32.35	234544	72319	17.58%
2026-03-10	24.80	29.40	4.90	20.00%	24.70	29.40	119654	32780	8.97%
2026-03-09	25.49	24.50	-1.60	-6.13%	23.20	25.66	142481	34332	10.68%
2026-03-06	24.08	26.10	1.32	5.33%	24.08	26.96	148441	38524	11.13%
2026-03-05	23.65	24.78	1.64	7.09%	23.37	25.38	121713	29406	9.12%
2026-03-04	22.08	23.14	0.35	1.54%	22.08	24.29	120110	27889	9.00%
2026-03-03	22.06	22.79	0.73	3.31%	21.32	23.68	113474	25771	8.51%
2026-03-02	21.50	22.06	0.09	0.41%	21.08	22.88	67416	14666	5.05%
2026-02-27	21.14	21.97	0.67	3.15%	20.52	22.30	61295	13044	4.60%
2026-02-26	20.60	21.30	0.80	3.90%	20.60	21.93	53189	11290	3.99%
2026-02-25	20.68	20.50	-0.07	-0.34%	20.13	20.77	31531	6441	2.36%
2026-02-24	20.70	20.57	0.38	1.88%	20.29	20.96	25947	5369	1.95%
2026-02-13	20.34	20.19	-0.13	-0.64%	20.12	20.90	19313	3960	1.45%
2026-02-12	20.43	20.32	0.02	0.10%	19.75	20.69	37659	7633	2.82%
2026-02-11	20.89	20.30	-0.59	-2.82%	20.25	20.98	23872	4912	1.79%
2026-02-10	21.23	20.89	-0.19	-0.90%	20.82	21.33	25660	5408	1.92%
2026-02-09	20.56	21.08	0.66	3.23%	20.53	21.32	26522	5574	1.99%
2026-02-06	20.13	20.42	0.07	0.34%	20.02	21.01	28029	5751	2.10%
2026-02-05	20.55	20.35	-0.10	-0.49%	20.08	20.60	21354	4337	1.60%
2026-02-04	20.42	20.45	0.06	0.29%	20.16	20.87	26663	5451	2.00%
2026-02-03	19.95	20.39	0.79	4.03%	19.71	20.40	31664	6387	2.37%
2026-02-02	19.69	19.60	-0.20	-1.01%	19.26	20.63	37926	7502	2.84%
2026-01-30	19.16	19.80	0.64	3.34%	18.80	19.80	27158	5259	2.04%
2026-01-29	19.45	19.16	-0.39	-1.99%	19.05	20.14	33685	6588	2.53%
2026-01-28	20.55	19.55	-0.91	-4.45%	19.39	20.62	35855	7105	2.69%
2026-01-27	20.88	20.46	-0.40	-1.92%	19.59	20.88	42495	8572	3.19%