科捷智能(688455)股票行情
科捷智能(688455)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-05 | 23.50 | 23.02 | -0.52 | -2.21% | 23.02 | 23.82 | 17600 | 4108.55 | 1.50% | 0.00 |
| 2026-02-04 | 23.94 | 23.54 | -0.12 | -0.51% | 23.34 | 24.00 | 23008 | 5441.42 | 1.97% | 0.00 |
| 2026-02-03 | 23.47 | 23.66 | 0.31 | 1.33% | 23.27 | 23.94 | 28455 | 6716.15 | 2.43% | 0.00 |
| 2026-02-02 | 24.00 | 23.35 | -0.71 | -2.95% | 23.25 | 24.12 | 28157 | 6686.67 | 2.41% | 0.00 |
| 2026-01-30 | 23.43 | 24.06 | 0.36 | 1.52% | 23.30 | 24.20 | 25621 | 6095.11 | 2.19% | 0.00 |
| 2026-01-29 | 24.11 | 23.70 | -0.41 | -1.70% | 23.57 | 25.10 | 41873 | 10216.41 | 3.58% | 0.00 |
| 2026-01-28 | 24.40 | 24.11 | -0.33 | -1.35% | 23.81 | 24.85 | 41154 | 9964.67 | 3.52% | 0.00 |
| 2026-01-27 | 23.50 | 24.44 | 0.46 | 1.92% | 23.00 | 24.60 | 53842 | 12961.57 | 4.60% | 0.00 |
| 2026-01-26 | 23.04 | 23.98 | 0.98 | 4.26% | 22.11 | 24.25 | 65846 | 15274.96 | 5.63% | 0.00 |
| 2026-01-23 | 22.63 | 23.00 | 0.37 | 1.63% | 22.38 | 23.20 | 35826 | 8205.21 | 3.06% | 0.00 |
| 2026-01-22 | 23.80 | 22.63 | -1.15 | -4.84% | 22.52 | 24.30 | 51552 | 11964.38 | 4.41% | 0.00 |
| 2026-01-21 | 23.15 | 23.78 | 0.52 | 2.24% | 22.80 | 23.88 | 45220 | 10617.87 | 3.86% | 0.00 |
| 2026-01-20 | 24.25 | 23.26 | -0.99 | -4.08% | 22.70 | 24.25 | 62670 | 14626.70 | 5.35% | 0.00 |
| 2026-01-19 | 24.00 | 24.25 | 0.01 | 0.04% | 22.89 | 25.46 | 109206 | 26404.42 | 9.33% | 0.00 |
| 2026-01-16 | 22.97 | 24.24 | 1.29 | 5.62% | 22.61 | 24.56 | 59275 | 14065.14 | 5.06% | 0.00 |
| 2026-01-15 | 22.19 | 22.95 | 0.75 | 3.38% | 22.01 | 24.28 | 60756 | 14160.95 | 5.19% | 0.00 |
| 2026-01-14 | 21.92 | 22.20 | 0.01 | 0.05% | 21.67 | 22.59 | 46320 | 10221.49 | 3.96% | 0.00 |
| 2026-01-13 | 21.70 | 22.19 | 0.49 | 2.26% | 21.38 | 22.25 | 30923 | 6796.40 | 2.64% | 0.00 |
| 2026-01-12 | 21.44 | 21.70 | 0.32 | 1.50% | 21.26 | 21.93 | 32937 | 7119.97 | 2.81% | 0.00 |
| 2026-01-09 | 20.36 | 21.38 | 1.02 | 5.01% | 20.29 | 21.49 | 38305 | 7978.74 | 3.27% | 0.00 |
| 2026-01-08 | 20.41 | 20.36 | -0.05 | -0.24% | 20.00 | 20.74 | 24707 | 5047.61 | 2.11% | 0.00 |
| 2026-01-07 | 19.71 | 20.41 | 0.44 | 2.20% | 19.71 | 20.57 | 27874 | 5654.65 | 2.38% | 0.00 |
| 2026-01-06 | 20.19 | 19.97 | -0.10 | -0.50% | 19.80 | 20.21 | 21242 | 4235.37 | 1.82% | 0.00 |
| 2026-01-05 | 20.33 | 20.07 | -0.02 | -0.10% | 19.70 | 20.54 | 21691 | 4387.03 | 1.85% | 0.00 |
| 2025-12-31 | 20.00 | 20.09 | 0.08 | 0.40% | 19.85 | 20.30 | 22924 | 4612.78 | 1.96% | 0.00 |
| 2025-12-30 | 20.30 | 20.01 | -0.33 | -1.62% | 19.71 | 20.40 | 31807 | 6365.32 | 2.72% | 0.00 |
| 2025-12-29 | 21.97 | 20.34 | -0.96 | -4.51% | 20.25 | 21.97 | 38930 | 7997.41 | 3.33% | 0.00 |
| 2025-12-26 | 20.99 | 21.30 | 0.47 | 2.26% | 20.33 | 21.40 | 46771 | 9796.58 | 4.00% | 0.00 |
| 2025-12-25 | 20.85 | 20.83 | 0.01 | 0.05% | 20.32 | 20.93 | 36714 | 7578.71 | 3.14% | 0.00 |
| 2025-12-24 | 19.60 | 20.82 | 1.15 | 5.85% | 19.55 | 20.98 | 53925 | 11022.52 | 4.61% | 5.00 |
| 2025-12-23 | 19.30 | 19.67 | 0.32 | 1.65% | 18.81 | 19.95 | 50106 | 9749.87 | 4.28% | 2.00 |
| 2025-12-22 | 17.88 | 19.35 | 1.47 | 8.22% | 17.88 | 19.74 | 54163 | 10183.98 | 4.63% | 5.00 |
| 2025-12-19 | 17.63 | 17.88 | 0.44 | 2.52% | 17.41 | 17.97 | 21597 | 3826.58 | 1.85% | 0.00 |
| 2025-12-18 | 17.70 | 17.44 | -0.16 | -0.91% | 17.41 | 17.80 | 11551 | 2033.20 | 0.99% | 0.00 |
| 2025-12-17 | 17.90 | 17.60 | -0.22 | -1.23% | 17.10 | 17.90 | 24094 | 4191.04 | 2.06% | 0.00 |
| 2025-12-16 | 18.29 | 17.82 | -0.26 | -1.44% | 17.71 | 18.45 | 18070 | 3247.85 | 1.54% | 0.00 |
| 2025-12-15 | 18.02 | 18.08 | 0.09 | 0.50% | 17.88 | 18.47 | 28028 | 5094.99 | 2.39% | 0.00 |
| 2025-12-12 | 17.32 | 17.99 | 0.74 | 4.29% | 17.21 | 18.39 | 37014 | 6623.11 | 3.16% | 0.00 |
| 2025-12-11 | 17.68 | 17.25 | -0.42 | -2.38% | 17.18 | 18.24 | 32893 | 5802.50 | 2.81% | 0.00 |
| 2025-12-10 | 17.57 | 17.67 | 0.19 | 1.09% | 17.28 | 17.88 | 24204 | 4263.65 | 1.86% | 0.00 |
| 2025-12-09 | 17.44 | 17.48 | 0.19 | 1.10% | 17.20 | 17.55 | 19686 | 3429.58 | 1.52% | 0.00 |
| 2025-12-08 | 17.04 | 17.29 | 0.33 | 1.95% | 16.91 | 17.60 | 28245 | 4907.43 | 2.18% | 0.00 |
| 2025-12-05 | 16.46 | 16.96 | 0.50 | 3.04% | 16.30 | 17.04 | 18520 | 3104.99 | 1.43% | 0.00 |
| 2025-12-04 | 16.79 | 16.46 | -0.13 | -0.78% | 16.24 | 16.79 | 12843 | 2121.07 | 0.99% | 0.00 |
| 2025-12-03 | 16.80 | 16.59 | -0.21 | -1.25% | 16.52 | 16.83 | 17312 | 2884.20 | 1.33% | 0.00 |
| 2025-12-02 | 17.02 | 16.80 | -0.14 | -0.83% | 16.70 | 17.09 | 12981 | 2189.35 | 1.00% | 0.00 |
| 2025-12-01 | 17.00 | 16.94 | -0.14 | -0.82% | 16.88 | 17.36 | 19039 | 3250.91 | 1.47% | 0.00 |
| 2025-11-28 | 16.73 | 17.08 | 0.40 | 2.40% | 16.52 | 17.16 | 16690 | 2810.53 | 1.29% | 0.00 |
| 2025-11-27 | 16.66 | 16.68 | 0.33 | 2.02% | 16.24 | 16.88 | 20581 | 3420.71 | 1.58% | 0.00 |
| 2025-11-26 | 16.48 | 16.35 | 0.03 | 0.18% | 16.28 | 16.87 | 18596 | 3070.04 | 1.43% | 0.00 |
| 2025-11-25 | 15.87 | 16.32 | 0.52 | 3.29% | 15.85 | 16.67 | 32164 | 5254.70 | 2.48% | 0.00 |
| 2025-11-24 | 15.59 | 15.80 | 0.24 | 1.54% | 15.40 | 15.93 | 25924 | 4068.68 | 2.00% | 0.00 |
| 2025-11-21 | 16.48 | 15.56 | -1.00 | -6.04% | 15.52 | 16.60 | 21052 | 3343.14 | 1.62% | 0.00 |
| 2025-11-20 | 16.73 | 16.56 | -0.17 | -1.02% | 16.40 | 16.98 | 15358 | 2546.57 | 1.18% | 0.00 |
| 2025-11-19 | 17.20 | 16.73 | -0.45 | -2.62% | 16.60 | 17.34 | 24727 | 4156.06 | 1.90% | 0.00 |
| 2025-11-18 | 17.45 | 17.18 | -0.15 | -0.87% | 17.07 | 17.45 | 15958 | 2744.98 | 1.23% | 0.00 |
| 2025-11-17 | 17.42 | 17.33 | -0.02 | -0.12% | 16.96 | 17.44 | 30014 | 5158.04 | 2.31% | 0.00 |
| 2025-11-14 | 17.90 | 17.35 | -0.33 | -1.87% | 17.17 | 17.90 | 33598 | 5831.98 | 2.59% | 0.00 |
| 2025-11-13 | 18.60 | 17.68 | -0.14 | -0.79% | 17.08 | 18.65 | 64818 | 11392.94 | 4.99% | 0.00 |
| 2025-11-12 | 17.37 | 17.82 | 0.69 | 4.03% | 17.11 | 18.37 | 68345 | 12171.15 | 5.26% | 0.00 |
| 2025-11-11 | 17.05 | 17.13 | 0.16 | 0.94% | 16.97 | 17.65 | 39976 | 6907.76 | 3.08% | 0.00 |
| 2025-11-10 | 16.62 | 16.97 | 0.42 | 2.54% | 16.29 | 17.14 | 40500 | 6790.59 | 3.12% | 0.00 |
| 2025-11-07 | 16.12 | 16.55 | 0.37 | 2.29% | 16.03 | 17.03 | 48327 | 8057.15 | 3.72% | 0.00 |
| 2025-11-06 | 16.01 | 16.18 | 0.16 | 1.00% | 15.88 | 16.33 | 21416 | 3451.43 | 1.65% | 0.00 |
| 2025-11-05 | 16.11 | 16.02 | -0.05 | -0.31% | 15.89 | 16.35 | 22888 | 3687.85 | 1.76% | 0.00 |
| 2025-11-04 | 15.85 | 16.07 | 0.14 | 0.88% | 15.80 | 16.17 | 20341 | 3245.41 | 1.57% | 0.00 |
| 2025-11-03 | 15.98 | 15.93 | -0.11 | -0.69% | 15.84 | 16.16 | 17091 | 2730.14 | 1.32% | 0.00 |
| 2025-10-31 | 15.62 | 16.04 | 0.42 | 2.69% | 15.47 | 16.16 | 25303 | 4013.36 | 1.95% | 0.00 |
| 2025-10-30 | 15.95 | 15.62 | -0.20 | -1.26% | 15.54 | 16.00 | 23989 | 3765.18 | 1.85% | 0.00 |
| 2025-10-29 | 16.01 | 15.82 | -0.21 | -1.31% | 15.78 | 16.39 | 32513 | 5217.58 | 2.50% | 0.00 |
| 2025-10-28 | 15.38 | 16.03 | 0.81 | 5.32% | 15.12 | 16.39 | 55961 | 8902.87 | 4.31% | 0.00 |
| 2025-10-27 | 15.27 | 15.22 | 0.20 | 1.33% | 15.15 | 15.75 | 28145 | 4321.04 | 2.17% | 0.00 |
| 2025-10-24 | 15.04 | 15.02 | 0.04 | 0.27% | 14.91 | 15.10 | 11784 | 1767.85 | 0.91% | 0.00 |
| 2025-10-23 | 15.03 | 14.98 | 0.08 | 0.54% | 14.67 | 15.03 | 13721 | 2035.38 | 1.06% | 0.00 |
| 2025-10-22 | 14.96 | 14.90 | -0.02 | -0.13% | 14.74 | 15.04 | 10130 | 1513.48 | 0.78% | 0.00 |
| 2025-10-21 | 14.58 | 14.92 | 0.35 | 2.40% | 14.50 | 14.93 | 17699 | 2615.57 | 1.36% | 0.00 |
| 2025-10-20 | 14.32 | 14.57 | 0.25 | 1.75% | 14.32 | 14.60 | 12172 | 1764.44 | 0.94% | 0.00 |
| 2025-10-17 | 14.65 | 14.32 | -0.34 | -2.32% | 14.30 | 14.73 | 17315 | 2503.50 | 1.33% | 0.00 |
| 2025-10-16 | 14.93 | 14.66 | -0.31 | -2.07% | 14.59 | 15.04 | 15219 | 2246.00 | 1.17% | 0.00 |
| 2025-10-15 | 14.95 | 14.97 | 0.09 | 0.60% | 14.77 | 15.11 | 14845 | 2224.38 | 1.14% | 0.00 |
上证大盘股票行情在线 K线走势图
科捷智能(688455)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
