唯捷创芯（688153）历史行情

以下为唯捷创芯近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	25.890	25.370	26.200	25.240	-0.520	-2.008%	233.41万	0.60亿	0.558%
2026-10-01	25.890	25.370	26.200	25.240	-0.520	-2.008%	233.41万	0.60亿	0.558%
2026-09-30	25.890	25.370	26.200	25.240	-0.520	-2.008%	233.41万	0.00亿	0.000%
2026-09-29	25.940	25.890	26.170	25.650	-0.050	-0.193%	265.50万	0.00亿	0.000%
2026-09-28	26.500	25.940	26.500	25.560	-0.560	-2.113%	348.73万	0.00亿	0.000%
2026-09-27	26.680	26.500	27.200	26.430	-0.420	-1.560%	262.63万	0.70亿	0.628%
2026-09-24	26.680	26.500	27.200	26.430	-0.420	-1.560%	262.63万	0.00亿	0.000%
2026-09-23	26.620	26.920	27.330	26.460	0.300	1.127%	324.42万	0.00亿	0.000%
2026-09-22	26.170	26.620	27.150	26.100	0.640	2.463%	387.64万	0.00亿	0.000%
2026-09-21	25.790	25.980	26.090	25.570	0.310	1.208%	285.54万	0.00亿	0.000%
2026-09-18	24.850	25.670	25.830	24.850	0.900	3.633%	299.08万	0.00亿	0.000%
2026-09-17	24.710	24.770	25.400	24.690	-0.150	-0.602%	213.36万	0.00亿	0.000%
2026-09-16	24.070	24.920	25.100	23.830	0.900	3.747%	284.42万	0.00亿	0.000%
2026-09-15	24.130	24.020	24.400	23.950	-0.080	-0.332%	155.60万	0.00亿	0.000%
2026-09-14	23.900	24.100	24.480	23.720	-0.010	-0.041%	173.90万	0.00亿	0.000%
2026-09-11	24.350	24.110	24.360	23.530	-0.260	-1.067%	294.28万	0.00亿	0.000%
2026-09-10	24.700	24.370	24.700	24.250	-0.470	-1.892%	222.02万	0.00亿	0.000%
2026-09-09	25.120	24.840	25.460	24.800	-0.200	-0.799%	248.94万	0.00亿	0.000%
2026-09-08	25.250	25.040	25.430	24.930	-0.270	-1.067%	256.65万	0.00亿	0.000%
2026-09-07	26.140	25.310	26.140	25.260	-0.430	-1.671%	388.10万	0.00亿	0.000%
2026-09-04	26.360	25.740	26.730	25.510	-0.350	-1.342%	288.56万	0.00亿	0.000%
2026-09-03	26.400	26.090	26.680	25.880	-0.310	-1.174%	287.90万	0.00亿	0.000%
2026-09-02	27.390	26.400	27.500	26.360	-1.460	-5.240%	559.56万	0.00亿	0.000%
2026-09-01	28.300	27.860	29.020	26.930	0.740	2.729%	899.78万	0.00亿	0.000%
2026-08-31	26.730	27.120	27.180	26.510	0.120	0.444%	262.42万	0.00亿	0.000%
2026-08-28	26.800	27.000	27.800	26.660	0.110	0.409%	514.04万	0.00亿	0.000%
2026-08-27	25.290	26.890	27.070	25.020	1.730	6.876%	586.15万	0.00亿	0.000%
2026-08-26	24.760	25.160	25.750	24.760	0.370	1.493%	507.26万	0.00亿	0.000%
2026-08-25	24.260	24.790	25.030	23.360	-0.420	-1.666%	646.62万	0.00亿	0.000%
2026-08-24	25.600	25.210	25.830	24.760	-0.420	-1.639%	336.79万	0.00亿	0.000%
2026-08-21	26.180	25.630	26.250	25.560	-0.190	-0.736%	222.54万	0.00亿	0.000%
2026-08-20	25.830	25.820	26.380	25.420	0.300	1.176%	383.01万	0.00亿	0.000%
2026-08-19	26.840	25.520	27.140	25.330	-1.640	-6.038%	476.11万	0.00亿	0.000%
2026-08-18	27.170	27.160	27.700	26.380	-0.010	-0.037%	485.73万	0.00亿	0.000%
2026-08-17	26.500	27.170	27.250	26.260	0.740	2.800%	337.25万	0.00亿	0.000%
2026-08-14	26.530	26.430	26.810	26.030	0.120	0.456%	283.59万	0.00亿	0.000%
2026-08-13	26.990	26.310	27.430	26.210	-0.564	-2.099%	587.80万	0.00亿	0.000%
2026-08-12	25.964	26.874	27.194	25.964	0.910	3.505%	623.25万	0.00亿	0.000%
2026-08-11	25.924	25.964	26.414	25.544	-0.010	-0.039%	334.96万	0.00亿	0.000%
2026-08-10	26.054	25.974	26.254	25.604	-0.080	-0.307%	380.20万	0.00亿	0.000%
2026-08-07	25.434	26.054	26.104	25.284	0.190	0.735%	446.88万	0.00亿	0.000%
2026-08-06	25.794	25.864	26.204	25.454	-0.110	-0.424%	414.54万	0.00亿	0.000%
2026-08-05	25.524	25.974	26.354	25.424	0.490	1.923%	444.97万	0.00亿	0.000%
2026-08-04	24.724	25.484	25.694	24.434	1.020	4.169%	430.53万	0.00亿	0.000%
2026-08-03	24.404	24.464	24.904	23.984	0.260	1.074%	428.84万	0.00亿	0.000%
2026-07-31	24.134	24.204	24.884	24.104	0.950	4.085%	697.90万	0.00亿	0.000%
2026-07-30	24.774	23.254	24.784	23.134	-1.610	-6.475%	731.45万	0.00亿	0.000%
2026-07-29	23.984	24.864	25.214	23.694	1.040	4.365%	747.04万	0.00亿	0.000%
2026-07-28	24.044	23.824	24.464	23.704	-0.770	-3.131%	462.38万	0.00亿	0.000%
2026-07-27	24.724	24.594	25.064	24.024	-0.230	-0.927%	641.78万	0.00亿	0.000%
2026-07-24	24.014	24.824	25.824	23.824	0.500	2.056%	879.10万	0.00亿	0.000%
2026-07-23	25.324	24.324	25.704	24.024	-1.060	-4.176%	595.13万	0.00亿	0.000%
2026-07-22	24.694	25.384	26.424	24.294	0.460	1.846%	811.62万	0.00亿	0.000%
2026-07-21	23.954	24.924	25.114	22.724	0.920	3.833%	720.55万	0.00亿	0.000%
2026-07-20	25.924	24.004	26.074	23.154	-1.610	-6.286%	970.24万	0.00亿	0.000%
2026-07-17	28.834	25.614	28.974	25.614	-3.290	-11.383%	1,050.93万	0.00亿	0.000%
2026-07-16	29.784	28.904	31.304	28.624	-1.030	-3.441%	1,073.07万	0.00亿	0.000%
2026-07-15	30.624	29.934	31.204	29.134	-0.690	-2.253%	792.44万	0.00亿	0.000%
2026-07-14	32.894	30.624	33.014	29.424	-2.200	-6.702%	1,074.98万	0.00亿	0.000%
2026-07-13	33.224	32.824	34.804	32.274	-0.980	-2.899%	1,204.78万	0.00亿	0.000%
2026-07-10	32.674	33.804	35.994	31.874	1.970	6.188%	1,547.99万	0.00亿	0.000%
2026-07-09	31.184	31.834	31.904	30.284	0.850	2.743%	637.31万	0.00亿	0.000%
2026-07-08	31.364	30.984	31.774	30.024	-0.380	-1.212%	639.98万	0.00亿	0.000%
2026-07-07	31.124	31.364	32.374	30.524	-0.070	-0.223%	630.39万	0.00亿	0.000%
2026-07-06	31.084	31.434	32.224	30.184	0.350	1.126%	770.17万	0.00亿	0.000%
2026-07-03	32.254	31.084	32.324	30.934	-1.180	-3.657%	706.93万	0.00亿	0.000%
2026-07-02	32.024	32.264	34.004	31.154	-0.360	-1.103%	981.10万	0.00亿	0.000%
2026-07-01	32.044	32.624	33.894	31.864	0.580	1.810%	913.31万	0.00亿	0.000%
2026-06-30	29.274	32.044	32.144	29.274	2.340	7.878%	847.45万	0.00亿	0.000%
2026-06-29	30.134	29.704	30.554	28.574	-0.270	-0.901%	674.87万	0.00亿	0.000%
2026-06-26	30.504	29.974	31.154	29.774	-0.910	-2.947%	631.34万	0.00亿	0.000%
2026-06-25	31.104	30.884	31.574	30.254	-0.280	-0.898%	704.88万	0.00亿	0.000%
2026-06-24	30.744	31.164	31.414	29.954	0.270	0.874%	641.57万	0.00亿	0.000%
2026-06-23	30.484	30.894	31.884	30.224	0.010	0.032%	726.42万	0.00亿	0.000%
2026-06-22	32.004	30.884	32.204	30.384	-1.050	-3.288%	654.58万	0.00亿	0.000%
2026-06-18	31.154	31.934	32.164	31.064	0.410	1.301%	598.44万	0.00亿	0.000%
2026-06-17	31.354	31.524	31.894	31.124	-0.230	-0.724%	556.97万	0.00亿	0.000%
2026-06-16	30.294	31.754	32.184	30.174	1.460	4.819%	829.76万	0.00亿	0.000%
2026-06-15	29.064	30.294	30.504	28.684	0.950	3.237%	809.53万	0.00亿	0.000%
2026-06-12	30.064	29.344	30.524	28.364	-0.630	-2.102%	1,043.29万	0.00亿	0.000%
2026-06-11	28.354	29.974	31.324	28.164	1.440	5.047%	942.94万	0.00亿	0.000%
2026-06-10	28.324	28.534	29.004	27.524	-0.140	-0.488%	563.70万	0.00亿	0.000%
2026-06-09	28.494	28.674	28.714	27.904	0.430	1.522%	482.83万	0.00亿	0.000%
2026-06-08	28.474	28.244	29.994	27.924	-0.890	-3.055%	626.21万	0.00亿	0.000%
2026-06-05	28.544	29.134	29.874	27.984	-0.060	-0.206%	686.87万	0.00亿	0.000%
2026-06-04	28.574	29.194	31.524	28.424	1.270	4.548%	1,000.77万	0.00亿	0.000%
2026-06-03	27.884	27.924	28.854	27.764	0.040	0.143%	486.36万	0.00亿	0.000%
2026-06-02	28.694	27.884	28.874	27.704	-0.810	-2.823%	512.96万	0.00亿	0.000%
2026-06-01	29.464	28.694	29.604	28.604	-0.710	-2.415%	603.52万	0.00亿	0.000%
2026-05-29	31.774	29.404	31.964	29.214	-2.370	-7.459%	918.05万	0.00亿	0.000%
2026-05-28	31.724	31.774	32.424	31.164	-0.180	-0.563%	641.24万	0.00亿	0.000%
2026-05-27	33.004	31.954	33.654	31.854	-0.970	-2.946%	724.59万	0.00亿	0.000%
2026-05-26	34.074	32.924	34.414	32.144	-1.140	-3.347%	642.83万	0.00亿	0.000%
2026-05-25	32.874	34.064	34.454	32.454	1.250	3.809%	730.47万	0.00亿	0.000%
2026-05-22	32.114	32.814	32.984	31.794	0.990	3.111%	611.52万	0.00亿	0.000%
2026-05-21	34.264	31.824	34.464	31.744	-2.170	-6.383%	703.68万	0.00亿	0.000%
2026-05-20	33.424	33.994	34.224	33.204	0.320	0.950%	604.38万	0.00亿	0.000%
2026-05-19	32.724	33.674	33.774	32.244	0.790	2.402%	581.49万	0.00亿	0.000%
2026-05-18	33.034	32.884	33.564	32.424	-0.190	-0.574%	486.08万	0.00亿	0.000%
2026-05-15	33.684	33.074	34.404	32.624	-0.690	-2.044%	761.95万	0.00亿	0.000%
2026-05-14	33.754	33.764	34.554	33.044	0.240	0.716%	872.86万	0.00亿	0.000%
2026-05-13	32.644	33.524	33.714	31.984	0.690	2.101%	640.55万	0.00亿	0.000%
2026-05-12	33.574	32.834	33.654	32.604	-0.650	-1.941%	482.75万	0.00亿	0.000%
2026-05-11	33.124	33.484	33.884	33.004	0.730	2.229%	627.61万	0.00亿	0.000%
2026-05-08	32.384	32.754	33.404	32.074	0.100	0.306%	590.10万	0.00亿	0.000%
2026-05-07	31.674	32.654	32.754	31.644	0.890	2.802%	548.10万	0.00亿	0.000%
2026-05-06	32.274	31.764	32.904	31.724	-0.150	-0.470%	774.86万	0.00亿	0.000%
2026-04-30	30.804	31.914	32.314	30.634	0.980	3.168%	769.81万	0.00亿	0.000%
2026-04-29	30.594	30.934	31.074	30.324	0.010	0.032%	551.10万	0.00亿	0.000%
2026-04-28	34.024	30.924	34.024	30.584	-4.720	-13.242%	1,352.03万	0.00亿	0.000%
2026-04-27	34.454	35.644	35.754	34.104	1.400	4.088%	557.82万	0.00亿	0.000%
2026-04-24	34.314	34.244	34.774	33.824	-0.070	-0.204%	399.07万	0.00亿	0.000%
2026-04-23	34.774	34.314	35.414	34.164	-0.460	-1.323%	414.71万	0.00亿	0.000%
2026-04-22	33.904	34.774	34.894	33.444	0.340	0.987%	483.60万	0.00亿	0.000%
2026-04-21	34.924	34.434	35.034	33.854	-0.600	-1.713%	489.10万	0.00亿	0.000%
2026-04-20	34.724	35.034	35.564	34.664	0.300	0.864%	483.79万	0.00亿	0.000%
2026-04-17	34.094	34.734	34.954	34.024	0.200	0.579%	439.34万	0.00亿	0.000%
2026-04-16	34.364	34.534	34.644	34.134	0.240	0.700%	357.02万	0.00亿	0.000%
2026-04-15	34.494	34.294	34.994	34.074	-0.130	-0.378%	327.47万	0.00亿	0.000%
2026-04-14	34.274	34.424	34.504	33.964	0.630	1.864%	325.88万	0.00亿	0.000%
2026-04-13	33.714	33.794	34.424	33.554	-0.080	-0.236%	303.54万	0.00亿	0.000%
2026-04-10	34.194	33.874	34.424	33.834	0.190	0.564%	296.53万	0.00亿	0.000%
2026-04-09	33.704	33.684	34.074	33.454	-0.360	-1.057%	331.24万	0.00亿	0.000%
2026-04-08	33.724	34.044	34.104	33.254	1.520	4.673%	443.96万	0.00亿	0.000%
2026-04-07	32.574	32.524	33.124	32.354	0.000	0.000%	211.02万	0.00亿	0.000%
2026-04-03	32.684	32.564	32.984	32.254	0.000	0.000%	264.71万	0.00亿	0.000%
2026-04-02	32.754	32.224	33.364	31.864	0.000	0.000%	314.96万	0.00亿	0.000%
2026-04-01	33.404	33.394	33.704	32.994	0.000	0.000%	310.76万	0.00亿	0.000%