迅捷兴（688655）历史行情

以下为迅捷兴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
2026-10-06	75.990	71.900	77.490	71.530	-3.800	-5.020%	1,450.15万	10.79亿	10.871%
2026-10-05	75.990	71.900	77.490	71.530	-3.800	-5.020%	1,450.15万	10.79亿	10.871%
2026-10-02	75.990	71.900	77.490	71.530	-3.800	-5.020%	1,450.15万	10.79亿	10.871%
2026-10-01	75.990	71.900	77.490	71.530	-3.800	-5.020%	1,450.15万	10.79亿	10.871%
2026-09-30	75.990	71.900	77.490	71.530	-3.800	-5.020%	1,450.15万	0.00亿	0.000%
2026-09-29	61.900	75.700	75.700	61.680	12.620	20.006%	1,359.38万	0.00亿	0.000%
2026-09-28	72.690	63.080	73.490	62.200	-10.720	-14.526%	1,431.55万	0.00亿	0.000%
2026-09-27	78.140	73.800	79.230	73.570	-4.350	-5.566%	1,076.98万	8.12亿	8.074%
2026-09-24	78.140	73.800	79.230	73.570	-4.350	-5.566%	1,076.98万	0.00亿	0.000%
2026-09-23	77.580	78.150	80.780	76.100	0.940	1.217%	1,271.60万	0.00亿	0.000%
2026-09-22	75.390	77.210	79.770	73.210	4.000	5.464%	1,432.44万	0.00亿	0.000%
2026-09-21	66.200	73.210	73.780	66.000	8.200	12.613%	1,465.32万	0.00亿	0.000%
2026-09-18	62.340	65.010	66.320	60.680	3.890	6.365%	1,329.26万	0.00亿	0.000%
2026-09-17	60.170	61.120	64.880	60.000	0.820	1.360%	1,185.65万	0.00亿	0.000%
2026-09-16	60.500	60.300	62.380	59.030	-0.050	-0.083%	1,168.26万	0.00亿	0.000%
2026-09-15	61.130	60.350	62.500	59.860	-1.560	-2.520%	1,346.44万	0.00亿	0.000%
2026-09-14	59.000	61.910	65.530	59.000	1.790	2.977%	1,946.19万	0.00亿	0.000%
2026-09-11	55.180	60.120	62.000	55.180	3.800	6.747%	1,744.01万	0.00亿	0.000%
2026-09-10	54.810	56.320	59.000	54.810	-0.200	-0.354%	1,427.46万	0.00亿	0.000%
2026-09-09	55.460	56.520	58.830	53.550	1.660	3.026%	1,793.92万	0.00亿	0.000%
2026-09-08	53.300	54.860	57.580	53.050	4.340	8.591%	2,512.49万	0.00亿	0.000%
2026-09-07	43.900	50.520	50.520	43.800	8.420	20.000%	1,276.05万	0.00亿	0.000%
2026-09-04	47.000	42.100	47.500	41.380	-3.680	-8.038%	1,271.30万	0.00亿	0.000%
2026-09-03	43.300	45.780	46.700	43.300	3.940	9.417%	1,337.84万	0.00亿	0.000%
2026-09-02	42.460	41.840	44.360	41.700	-1.740	-3.993%	742.43万	0.00亿	0.000%
2026-09-01	43.500	43.580	45.550	42.370	0.180	0.415%	972.30万	0.00亿	0.000%
2026-08-31	40.050	43.400	44.440	40.050	0.850	1.998%	756.96万	0.00亿	0.000%
2026-08-28	44.960	42.550	45.600	42.100	-2.870	-6.319%	1,049.51万	0.00亿	0.000%
2026-08-27	43.900	45.420	47.100	42.770	1.870	4.294%	1,288.03万	0.00亿	0.000%
2026-08-26	45.800	43.550	46.800	42.200	-2.180	-4.767%	1,207.31万	0.00亿	0.000%
2026-08-25	40.500	45.730	46.720	40.500	3.940	9.428%	1,526.65万	0.00亿	0.000%
2026-08-24	42.620	41.790	42.900	39.580	-0.570	-1.346%	875.41万	0.00亿	0.000%
2026-08-21	41.210	42.360	44.500	40.690	-0.580	-1.351%	1,144.79万	0.00亿	0.000%
2026-08-20	42.000	42.940	44.050	40.290	1.160	2.776%	1,280.86万	0.00亿	0.000%
2026-08-19	43.340	41.780	46.900	41.400	-3.230	-7.176%	1,264.05万	0.00亿	0.000%
2026-08-18	44.880	45.010	46.990	43.850	2.230	5.213%	1,495.43万	0.00亿	0.000%
2026-08-17	38.760	42.780	43.180	38.020	5.030	13.325%	1,237.96万	0.00亿	0.000%
2026-08-14	36.110	37.750	38.000	36.110	1.700	4.716%	721.71万	0.00亿	0.000%
2026-08-13	38.070	36.050	38.300	35.880	-1.270	-3.403%	771.33万	0.00亿	0.000%
2026-08-12	35.010	37.320	38.000	35.000	2.180	6.204%	1,044.30万	0.00亿	0.000%
2026-08-11	34.660	35.140	35.600	34.010	-0.570	-1.596%	718.54万	0.00亿	0.000%
2026-08-10	37.990	35.710	38.600	34.340	-2.950	-7.631%	1,311.19万	0.00亿	0.000%
2026-08-07	34.220	38.660	39.450	34.220	4.560	13.372%	1,373.03万	0.00亿	0.000%
2026-08-06	32.080	34.100	34.900	32.080	0.940	2.835%	825.66万	0.00亿	0.000%
2026-08-05	30.430	33.160	33.500	30.430	1.590	5.036%	889.69万	0.00亿	0.000%
2026-08-04	29.900	31.570	31.820	29.450	2.180	7.417%	554.56万	0.00亿	0.000%
2026-08-03	30.320	29.390	31.120	28.830	-0.960	-3.163%	652.99万	0.00亿	0.000%
2026-07-31	32.000	30.350	32.800	30.130	1.850	6.491%	788.88万	0.00亿	0.000%
2026-07-30	30.370	28.500	30.540	27.240	-1.880	-6.188%	618.18万	0.00亿	0.000%
2026-07-29	30.660	30.380	32.500	28.910	-0.210	-0.686%	600.49万	0.00亿	0.000%
2026-07-28	31.860	30.590	32.480	30.230	-1.880	-5.790%	606.80万	0.00亿	0.000%
2026-07-27	30.710	32.470	32.840	29.810	1.950	6.389%	712.14万	0.00亿	0.000%
2026-07-24	32.470	30.520	33.980	30.420	-0.620	-1.991%	812.73万	0.00亿	0.000%
2026-07-23	32.000	31.140	32.980	30.400	-0.540	-1.705%	489.55万	0.00亿	0.000%
2026-07-22	30.800	31.680	32.500	30.310	0.460	1.473%	877.09万	0.00亿	0.000%
2026-07-21	28.290	31.220	31.940	24.100	3.560	12.871%	1,006.27万	0.00亿	0.000%
2026-07-20	31.850	27.660	32.320	27.300	-2.650	-8.743%	906.79万	0.00亿	0.000%
2026-07-17	35.210	30.310	35.210	29.800	-4.890	-13.892%	814.93万	0.00亿	0.000%
2026-07-16	34.710	35.200	38.030	34.260	0.010	0.028%	628.99万	0.00亿	0.000%
2026-07-15	37.400	35.190	37.560	35.000	-1.570	-4.271%	519.76万	0.00亿	0.000%
2026-07-14	34.240	36.760	37.400	33.600	3.200	9.535%	840.38万	0.00亿	0.000%
2026-07-13	37.730	33.560	38.140	33.390	-4.330	-11.428%	725.18万	0.00亿	0.000%
2026-07-10	39.220	37.890	41.990	37.880	-0.730	-1.890%	761.34万	0.00亿	0.000%
2026-07-09	37.580	38.620	38.650	35.720	1.410	3.789%	571.12万	0.00亿	0.000%
2026-07-08	38.860	37.210	39.790	36.660	-1.710	-4.394%	570.76万	0.00亿	0.000%
2026-07-07	41.030	38.920	41.300	37.990	-1.950	-4.771%	525.55万	0.00亿	0.000%
2026-07-06	43.380	40.870	44.000	39.260	-3.130	-7.114%	676.15万	0.00亿	0.000%
2026-07-03	46.080	44.000	46.510	44.000	-2.260	-4.885%	684.64万	0.00亿	0.000%
2026-07-02	49.450	46.260	50.780	45.990	-4.470	-8.811%	604.40万	0.00亿	0.000%
2026-07-01	52.170	50.730	54.970	50.410	-2.830	-5.284%	914.96万	0.00亿	0.000%
2026-06-30	47.900	53.560	56.110	47.010	5.400	11.213%	1,205.72万	0.00亿	0.000%
2026-06-29	50.000	48.160	51.840	46.180	-1.360	-2.746%	644.71万	0.00亿	0.000%
2026-06-26	53.420	49.520	53.990	49.330	-4.840	-8.904%	942.49万	0.00亿	0.000%
2026-06-25	55.100	54.360	58.920	52.810	-0.140	-0.257%	1,338.89万	0.00亿	0.000%
2026-06-24	51.720	54.500	54.990	51.650	2.260	4.326%	1,009.02万	0.00亿	0.000%
2026-06-23	54.700	52.240	54.700	51.110	-3.020	-5.465%	908.77万	0.00亿	0.000%
2026-06-22	56.000	55.260	57.890	52.520	-1.580	-2.780%	1,354.72万	0.00亿	0.000%
2026-06-18	51.980	56.840	58.440	51.330	4.290	8.164%	1,432.79万	0.00亿	0.000%
2026-06-17	50.180	52.550	54.850	49.030	0.870	1.683%	1,347.37万	0.00亿	0.000%
2026-06-16	50.550	51.680	52.900	48.550	1.780	3.567%	1,219.78万	0.00亿	0.000%
2026-06-15	46.980	49.900	50.730	46.820	4.000	8.715%	940.19万	0.00亿	0.000%
2026-06-12	48.000	45.900	48.890	45.620	-1.090	-2.320%	853.83万	0.00亿	0.000%
2026-06-11	46.660	46.990	47.500	45.670	-0.710	-1.488%	677.07万	0.00亿	0.000%
2026-06-10	49.000	47.700	49.660	46.400	-2.980	-5.880%	1,049.04万	0.00亿	0.000%
2026-06-09	52.000	50.680	52.980	49.480	0.570	1.137%	875.24万	0.00亿	0.000%
2026-06-08	50.000	50.110	52.610	49.210	-4.570	-8.358%	903.68万	0.00亿	0.000%
2026-06-05	56.200	54.680	58.490	54.010	-2.020	-3.563%	1,244.17万	0.00亿	0.000%
2026-06-04	57.430	56.700	58.800	54.430	-1.960	-3.341%	1,718.70万	0.00亿	0.000%
2026-06-03	50.180	58.660	58.660	50.180	9.780	20.008%	1,443.64万	0.00亿	0.000%
2026-06-02	47.610	48.880	49.760	45.000	2.000	4.266%	976.04万	0.00亿	0.000%
2026-06-01	48.920	46.880	49.210	46.320	-1.170	-2.435%	695.96万	0.00亿	0.000%
2026-05-29	52.720	48.050	52.720	47.000	-4.670	-8.858%	1,031.29万	0.00亿	0.000%
2026-05-28	50.520	52.720	53.200	49.520	2.090	4.128%	958.91万	0.00亿	0.000%
2026-05-27	53.200	50.630	53.200	49.310	-2.570	-4.831%	1,052.14万	0.00亿	0.000%
2026-05-26	57.300	53.200	57.800	51.800	-3.920	-6.863%	1,277.86万	0.00亿	0.000%
2026-05-25	63.230	57.120	63.230	54.460	-5.020	-8.079%	1,705.01万	0.00亿	0.000%
2026-05-22	62.000	62.140	63.630	59.750	2.530	4.244%	1,327.98万	0.00亿	0.000%
2026-05-21	67.190	59.610	69.190	59.500	-6.290	-9.545%	1,279.77万	0.00亿	0.000%
2026-05-20	63.000	65.900	68.000	62.000	2.470	3.894%	1,152.91万	0.00亿	0.000%
2026-05-19	63.750	63.430	64.490	58.870	0.130	0.205%	1,168.70万	0.00亿	0.000%
2026-05-18	63.230	63.300	64.950	60.600	-1.910	-2.929%	1,138.04万	0.00亿	0.000%
2026-05-15	63.000	65.210	70.200	62.800	0.340	0.524%	1,221.07万	0.00亿	0.000%
2026-05-14	62.660	64.870	66.600	59.000	4.350	7.188%	1,497.02万	0.00亿	0.000%
2026-05-13	58.000	60.520	61.690	57.800	-1.450	-2.340%	1,440.54万	0.00亿	0.000%
2026-05-12	59.250	61.970	64.310	58.000	2.730	4.608%	2,262.67万	0.00亿	0.000%
2026-05-11	52.900	59.240	61.000	52.500	5.900	11.061%	2,664.15万	0.00亿	0.000%
2026-05-08	48.820	53.340	55.800	48.820	6.840	14.710%	2,532.95万	0.00亿	0.000%
2026-05-07	44.690	46.500	46.840	42.330	1.600	3.563%	2,061.08万	0.00亿	0.000%
2026-05-06	45.000	44.900	47.000	44.110	-0.630	-1.384%	1,673.66万	0.00亿	0.000%
2026-04-30	39.200	45.530	46.070	39.200	7.140	18.599%	2,489.19万	0.00亿	0.000%
2026-04-29	35.330	38.390	40.970	34.590	4.040	11.761%	2,050.18万	0.00亿	0.000%
2026-04-28	33.720	34.350	35.440	32.500	0.660	1.959%	1,217.58万	0.00亿	0.000%
2026-04-27	34.000	33.690	34.940	33.400	0.580	1.752%	1,032.79万	0.00亿	0.000%
2026-04-24	36.100	33.110	36.200	32.320	-2.990	-8.283%	1,614.36万	0.00亿	0.000%
2026-04-23	37.600	36.100	38.390	35.670	-2.000	-5.249%	1,270.20万	0.00亿	0.000%
2026-04-22	38.580	38.100	40.940	36.500	-0.100	-0.262%	1,295.83万	0.00亿	0.000%
2026-04-21	35.870	38.200	38.800	35.000	2.410	6.734%	1,158.83万	0.00亿	0.000%
2026-04-20	36.010	35.790	37.390	34.700	-0.630	-1.730%	1,249.15万	0.00亿	0.000%
2026-04-17	34.750	36.420	37.740	33.500	2.050	5.965%	1,783.31万	0.00亿	0.000%
2026-04-16	35.140	34.370	35.240	32.350	-0.480	-1.377%	1,423.73万	0.00亿	0.000%
2026-04-15	34.860	34.850	37.370	33.730	1.780	5.383%	2,460.03万	0.00亿	0.000%
2026-04-14	28.640	33.070	33.960	28.600	4.580	16.076%	2,265.92万	0.00亿	0.000%
2026-04-13	27.370	28.490	28.740	26.650	1.130	4.130%	1,257.02万	0.00亿	0.000%
2026-04-10	28.010	27.360	28.300	27.100	-0.650	-2.321%	1,071.89万	0.00亿	0.000%
2026-04-09	28.610	28.010	28.980	27.660	0.000	0.000%	1,558.65万	0.00亿	0.000%
2026-04-08	25.000	29.040	29.040	24.800	0.000	0.000%	1,199.17万	0.00亿	0.000%
2026-04-07	23.420	24.200	24.750	23.420	0.000	0.000%	602.42万	0.00亿	0.000%
2026-04-03	23.630	23.660	24.380	23.140	0.000	0.000%	628.78万	0.00亿	0.000%
2026-04-02	23.840	23.230	24.800	23.060	0.000	0.000%	790.26万	0.00亿	0.000%
2026-04-01	24.100	23.820	24.740	23.710	0.000	0.000%	913.80万	0.00亿	0.000%