翱捷科技（688220）历史行情

以下为翱捷科技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	94.070	90.220	94.090	89.890	-3.320	-3.549%	585.75万	5.34亿	1.400%
2026-10-01	94.070	90.220	94.090	89.890	-3.320	-3.549%	585.75万	5.34亿	1.400%
2026-09-30	94.070	90.220	94.090	89.890	-3.320	-3.549%	585.75万	0.00亿	0.000%
2026-09-29	91.710	93.540	94.300	91.000	1.310	1.420%	524.52万	0.00亿	0.000%
2026-09-28	96.010	92.230	96.900	91.300	-5.130	-5.269%	636.61万	0.00亿	0.000%
2026-09-27	98.980	97.360	99.950	97.350	-2.320	-2.327%	514.56万	5.06亿	1.230%
2026-09-24	98.980	97.360	99.950	97.350	-2.320	-2.327%	514.56万	0.00亿	0.000%
2026-09-23	102.720	99.680	103.070	99.280	-1.750	-1.725%	711.65万	0.00亿	0.000%
2026-09-22	99.380	101.430	103.770	99.260	3.730	3.818%	1,090.62万	0.00亿	0.000%
2026-09-21	99.970	97.700	100.300	97.050	-2.610	-2.602%	845.13万	0.00亿	0.000%
2026-09-18	91.590	100.310	103.360	91.270	10.080	11.171%	1,511.18万	0.00亿	0.000%
2026-09-17	90.100	90.230	92.000	89.430	-0.330	-0.364%	442.70万	0.00亿	0.000%
2026-09-16	88.340	90.560	90.920	86.800	2.760	3.144%	531.00万	0.00亿	0.000%
2026-09-15	88.000	87.800	90.490	87.370	0.300	0.343%	446.26万	0.00亿	0.000%
2026-09-14	87.740	87.500	88.120	86.180	-1.480	-1.663%	478.17万	0.00亿	0.000%
2026-09-11	89.000	88.980	89.480	85.680	-0.420	-0.470%	646.83万	0.00亿	0.000%
2026-09-10	90.380	89.400	90.600	88.180	-1.710	-1.877%	605.58万	0.00亿	0.000%
2026-09-09	91.500	91.110	93.890	90.630	0.000	0.000%	462.76万	0.00亿	0.000%
2026-09-08	93.600	91.110	94.910	90.630	-2.750	-2.930%	922.26万	0.00亿	0.000%
2026-09-07	92.740	93.860	94.920	91.930	2.310	2.523%	691.15万	0.00亿	0.000%
2026-09-04	95.650	91.550	95.980	91.070	-2.320	-2.472%	711.75万	0.00亿	0.000%
2026-09-03	95.550	93.870	96.000	92.780	-0.820	-0.866%	485.49万	0.00亿	0.000%
2026-09-02	96.860	94.690	96.860	93.110	-3.110	-3.180%	699.30万	0.00亿	0.000%
2026-09-01	104.650	97.800	104.970	97.380	-5.180	-5.030%	710.75万	0.00亿	0.000%
2026-08-31	98.460	102.980	103.580	96.780	4.520	4.591%	879.16万	0.00亿	0.000%
2026-08-28	100.690	98.460	102.980	98.230	-3.240	-3.186%	667.52万	0.00亿	0.000%
2026-08-27	94.000	101.700	102.360	93.670	8.660	9.308%	1,319.59万	0.00亿	0.000%
2026-08-26	91.000	93.040	93.930	90.600	1.940	2.130%	523.05万	0.00亿	0.000%
2026-08-25	88.000	91.100	92.130	86.690	1.840	2.061%	582.38万	0.00亿	0.000%
2026-08-24	95.160	89.260	95.160	87.880	-5.120	-5.425%	847.35万	0.00亿	0.000%
2026-08-21	94.880	94.380	96.350	93.000	-0.880	-0.924%	608.02万	0.00亿	0.000%
2026-08-20	96.500	95.260	97.180	94.260	-0.210	-0.220%	576.03万	0.00亿	0.000%
2026-08-19	101.120	95.470	102.310	94.550	-8.030	-7.758%	904.11万	0.00亿	0.000%
2026-08-18	107.030	103.500	107.800	101.810	-4.340	-4.024%	948.83万	0.00亿	0.000%
2026-08-17	102.000	107.840	107.900	101.270	5.670	5.550%	1,039.09万	0.00亿	0.000%
2026-08-14	103.000	102.170	103.980	100.100	0.080	0.078%	676.42万	0.00亿	0.000%
2026-08-13	105.550	102.090	108.200	101.660	-1.910	-1.837%	883.08万	0.00亿	0.000%
2026-08-12	103.920	104.000	106.660	102.740	-0.190	-0.182%	806.30万	0.00亿	0.000%
2026-08-11	104.050	104.190	106.800	102.400	-0.310	-0.297%	697.18万	0.00亿	0.000%
2026-08-10	113.580	104.500	114.500	102.400	-7.900	-7.028%	1,376.23万	0.00亿	0.000%
2026-08-07	103.500	112.400	113.600	101.730	8.700	8.390%	1,392.76万	0.00亿	0.000%
2026-08-06	96.010	103.700	106.000	95.060	6.850	7.073%	1,450.20万	0.00亿	0.000%
2026-08-05	93.000	96.850	99.180	91.650	4.150	4.477%	904.46万	0.00亿	0.000%
2026-08-04	92.460	92.700	93.580	89.520	1.550	1.700%	947.74万	0.00亿	0.000%
2026-08-03	93.500	91.150	97.310	89.090	-2.540	-2.711%	879.07万	0.00亿	0.000%
2026-07-31	100.000	93.690	101.000	93.660	1.100	1.188%	1,240.22万	0.00亿	0.000%
2026-07-30	104.480	92.590	105.320	91.190	-14.360	-13.427%	1,273.46万	0.00亿	0.000%
2026-07-29	105.220	106.950	111.500	98.000	2.350	2.247%	1,384.01万	0.00亿	0.000%
2026-07-28	107.000	104.600	109.650	104.010	-5.520	-5.013%	744.10万	0.00亿	0.000%
2026-07-27	110.810	110.120	111.500	106.310	-1.650	-1.476%	1,023.18万	0.00亿	0.000%
2026-07-24	101.890	111.770	116.980	101.890	8.420	8.147%	1,589.31万	0.00亿	0.000%
2026-07-23	115.200	103.350	121.290	102.010	-8.450	-7.558%	1,577.22万	0.00亿	0.000%
2026-07-22	106.380	111.800	115.090	105.580	4.020	3.730%	1,356.97万	0.00亿	0.000%
2026-07-21	100.760	107.780	109.400	93.800	7.390	7.361%	1,563.26万	0.00亿	0.000%
2026-07-20	101.660	100.390	105.370	96.800	0.710	0.712%	1,666.85万	0.00亿	0.000%
2026-07-17	109.650	99.680	112.890	99.000	-14.010	-12.323%	1,762.87万	0.00亿	0.000%
2026-07-16	122.470	113.690	133.500	111.500	-10.020	-8.100%	2,488.82万	0.00亿	0.000%
2026-07-15	118.770	123.710	128.650	111.500	6.510	5.555%	1,812.66万	0.00亿	0.000%
2026-07-14	124.360	117.200	127.450	111.000	-4.150	-3.420%	1,743.24万	0.00亿	0.000%
2026-07-13	115.080	121.350	129.500	115.000	3.090	2.613%	1,845.25万	0.00亿	0.000%
2026-07-10	125.760	118.260	128.000	118.180	-7.420	-5.904%	1,538.11万	0.00亿	0.000%
2026-07-09	118.000	125.680	126.500	113.330	9.930	8.579%	1,959.25万	0.00亿	0.000%
2026-07-08	114.450	115.750	119.800	112.580	5.300	4.799%	1,430.43万	0.00亿	0.000%
2026-07-07	110.440	110.450	117.170	108.100	-0.740	-0.666%	1,063.50万	0.00亿	0.000%
2026-07-06	114.840	111.190	116.580	106.170	-0.650	-0.581%	1,285.03万	0.00亿	0.000%
2026-07-03	109.000	111.840	118.320	106.100	2.840	2.606%	1,660.65万	0.00亿	0.000%
2026-07-02	118.030	109.000	119.970	108.000	-11.000	-9.167%	1,873.76万	0.00亿	0.000%
2026-07-01	123.400	120.000	129.990	117.800	-4.320	-3.475%	2,707.27万	0.00亿	0.000%
2026-06-30	107.260	124.320	124.320	107.260	20.720	20.000%	2,526.90万	0.00亿	0.000%
2026-06-29	99.980	103.600	106.270	97.230	3.760	3.766%	1,949.61万	0.00亿	0.000%
2026-06-26	98.230	99.840	102.570	95.310	-1.840	-1.810%	1,603.99万	0.00亿	0.000%
2026-06-25	97.610	101.680	105.770	94.440	4.560	4.695%	2,045.45万	0.00亿	0.000%
2026-06-24	96.660	97.120	99.500	94.610	-0.090	-0.093%	1,220.44万	0.00亿	0.000%
2026-06-23	99.400	97.210	100.880	95.140	-2.380	-2.390%	1,028.57万	0.00亿	0.000%
2026-06-22	101.290	99.590	102.160	96.790	-1.520	-1.503%	1,141.30万	0.00亿	0.000%
2026-06-18	99.530	101.110	103.100	98.300	1.360	1.363%	1,082.07万	0.00亿	0.000%
2026-06-17	95.330	99.750	99.960	94.680	2.270	2.329%	879.97万	0.00亿	0.000%
2026-06-16	96.980	97.480	98.580	94.200	1.790	1.871%	906.45万	0.00亿	0.000%
2026-06-15	90.630	95.690	97.330	90.310	5.710	6.346%	1,022.55万	0.00亿	0.000%
2026-06-12	93.710	89.980	94.950	89.000	-1.900	-2.068%	931.99万	0.00亿	0.000%
2026-06-11	92.890	91.880	93.930	90.580	-1.270	-1.363%	882.66万	0.00亿	0.000%
2026-06-10	93.890	93.150	97.220	90.480	-0.800	-0.852%	901.55万	0.00亿	0.000%
2026-06-09	93.800	93.950	94.440	91.190	2.550	2.790%	965.54万	0.00亿	0.000%
2026-06-08	98.200	91.400	98.370	90.820	-8.800	-8.782%	1,190.87万	0.00亿	0.000%
2026-06-05	101.500	100.200	104.560	99.700	-3.550	-3.422%	904.08万	0.00亿	0.000%
2026-06-04	103.600	103.750	105.500	101.180	-0.750	-0.718%	1,050.66万	0.00亿	0.000%
2026-06-03	106.870	104.500	111.900	103.300	0.650	0.626%	1,294.18万	0.00亿	0.000%
2026-06-02	101.420	103.850	104.230	98.160	3.430	3.416%	1,215.45万	0.00亿	0.000%
2026-06-01	107.380	100.420	107.780	99.880	-5.960	-5.603%	1,409.83万	0.00亿	0.000%
2026-05-29	114.410	106.380	116.240	105.000	-8.350	-7.278%	1,413.94万	0.00亿	0.000%
2026-05-28	112.210	114.730	116.990	108.860	1.730	1.531%	1,282.11万	0.00亿	0.000%
2026-05-27	110.700	113.000	118.920	109.310	2.300	2.078%	1,555.55万	0.00亿	0.000%
2026-05-26	111.000	110.700	112.490	107.500	-1.500	-1.337%	1,441.72万	0.00亿	0.000%
2026-05-25	110.100	112.200	115.390	107.300	-3.550	-3.067%	1,699.47万	0.00亿	0.000%
2026-05-22	113.840	115.750	119.470	111.100	2.000	1.758%	1,470.28万	0.00亿	0.000%
2026-05-21	125.000	113.750	129.490	112.000	-10.770	-8.649%	2,353.80万	0.00亿	0.000%
2026-05-20	117.500	124.520	126.780	115.660	9.220	7.997%	1,561.00万	0.00亿	0.000%
2026-05-19	110.940	115.300	116.450	107.360	3.680	3.297%	1,348.22万	0.00亿	0.000%
2026-05-18	106.950	111.620	113.350	106.400	3.500	3.237%	1,335.24万	0.00亿	0.000%
2026-05-15	109.690	108.120	113.430	106.500	-1.380	-1.260%	1,292.66万	0.00亿	0.000%
2026-05-14	110.840	109.500	115.680	109.340	-1.020	-0.923%	1,198.47万	0.00亿	0.000%
2026-05-13	104.000	110.520	111.490	103.470	2.910	2.704%	1,172.42万	0.00亿	0.000%
2026-05-12	106.000	107.610	110.770	104.580	-0.180	-0.167%	1,251.72万	0.00亿	0.000%
2026-05-11	104.860	107.790	108.490	101.510	4.850	4.711%	1,978.45万	0.00亿	0.000%
2026-05-08	100.500	102.940	106.720	98.500	0.890	0.872%	1,691.59万	0.00亿	0.000%
2026-05-07	101.500	102.050	102.500	99.500	0.550	0.542%	1,189.44万	0.00亿	0.000%
2026-05-06	101.990	101.500	108.180	98.810	0.040	0.039%	2,322.71万	0.00亿	0.000%
2026-04-30	96.220	101.460	103.520	95.520	11.280	12.508%	2,687.92万	0.00亿	0.000%
2026-04-29	88.800	90.180	90.830	87.000	-0.420	-0.464%	902.41万	0.00亿	0.000%
2026-04-28	92.680	90.600	94.000	90.000	-2.680	-2.873%	856.15万	0.00亿	0.000%
2026-04-27	91.500	93.280	95.200	88.780	2.700	2.981%	1,408.15万	0.00亿	0.000%
2026-04-24	91.440	90.580	93.680	90.210	-0.120	-0.132%	1,164.71万	0.00亿	0.000%
2026-04-23	91.600	90.700	93.490	89.210	-1.160	-1.263%	1,007.10万	0.00亿	0.000%
2026-04-22	90.040	91.860	92.360	89.210	0.860	0.945%	1,145.20万	0.00亿	0.000%
2026-04-21	93.600	91.000	94.860	90.160	-3.220	-3.418%	1,652.60万	0.00亿	0.000%
2026-04-20	82.580	94.220	95.380	82.580	11.420	13.792%	2,386.89万	0.00亿	0.000%
2026-04-17	79.000	82.800	83.770	78.960	1.990	2.463%	1,263.69万	0.00亿	0.000%
2026-04-16	76.100	80.810	86.700	76.090	4.710	6.189%	2,060.58万	0.00亿	0.000%
2026-04-15	75.800	76.100	78.280	75.710	0.620	0.821%	870.59万	0.00亿	0.000%
2026-04-14	74.800	75.480	76.560	73.500	1.930	2.624%	775.18万	0.00亿	0.000%
2026-04-13	72.210	73.550	76.800	72.210	0.730	1.002%	803.74万	0.00亿	0.000%
2026-04-10	72.950	72.820	75.300	72.800	0.620	0.859%	660.47万	0.00亿	0.000%
2026-04-09	72.960	72.200	73.330	72.060	-1.830	-2.472%	646.97万	0.00亿	0.000%
2026-04-08	70.000	74.030	74.480	69.650	6.630	9.837%	922.83万	0.00亿	0.000%
2026-04-07	66.540	67.400	68.880	66.400	0.000	0.000%	505.55万	0.00亿	0.000%
2026-04-03	67.700	66.210	67.890	65.930	0.000	0.000%	401.37万	0.00亿	0.000%
2026-04-02	69.800	66.810	69.800	66.380	0.000	0.000%	558.52万	0.00亿	0.000%
2026-04-01	68.990	70.020	70.980	68.470	0.000	0.000%	658.03万	0.00亿	0.000%