佳都科技 sh.600728
5.25
-0.94%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.29 | 5.33 | 5.14 | 5.25 | -0.94% | 1.87 | 1.67% |
| 2026-05-21 | 5.44 | 5.51 | 5.28 | 5.30 | -2.39% | 2.21 | 1.92% |
| 2026-05-20 | 5.58 | 5.59 | 5.38 | 5.43 | -3.21% | 2.16 | 1.86% |
| 2026-05-19 | 5.44 | 5.62 | 5.41 | 5.61 | +3.31% | 2.74 | 2.32% |
| 2026-05-18 | 5.39 | 5.48 | 5.33 | 5.43 | +1.31% | 1.63 | 1.41% |
| 2026-05-15 | 5.42 | 5.48 | 5.34 | 5.36 | -0.92% | 1.73 | 1.50% |
| 2026-05-14 | 5.64 | 5.67 | 5.41 | 5.41 | -4.08% | 2.75 | 2.35% |
| 2026-05-13 | 5.51 | 5.65 | 5.48 | 5.64 | +2.36% | 2.26 | 1.90% |
| 2026-05-12 | 5.62 | 5.64 | 5.49 | 5.51 | -2.31% | 2.12 | 1.80% |
| 2026-05-11 | 5.67 | 5.71 | 5.59 | 5.64 | -0.18% | 2.42 | 2.02% |
| 2026-05-08 | 5.59 | 5.75 | 5.56 | 5.65 | +0.89% | 2.22 | 1.84% |
| 2026-05-07 | 5.53 | 5.61 | 5.46 | 5.60 | +2.00% | 2.16 | 1.82% |
| 2026-05-06 | 5.38 | 5.58 | 5.37 | 5.49 | +2.81% | 2.57 | 2.18% |
| 2026-04-30 | 5.49 | 5.51 | 5.31 | 5.34 | -3.78% | 3.11 | 2.72% |
| 2026-04-29 | 5.45 | 5.60 | 5.44 | 5.55 | +1.46% | 1.62 | 1.37% |
| 2026-04-28 | 5.64 | 5.64 | 5.45 | 5.47 | -3.01% | 2.63 | 2.24% |
| 2026-04-27 | 5.68 | 5.69 | 5.58 | 5.64 | -0.53% | 1.46 | 1.22% |
| 2026-04-24 | 5.63 | 5.72 | 5.54 | 5.67 | +0.35% | 2.07 | 1.72% |
| 2026-04-23 | 5.68 | 5.74 | 5.63 | 5.65 | -0.53% | 1.95 | 1.61% |
| 2026-04-22 | 5.55 | 5.68 | 5.52 | 5.68 | +2.16% | 1.98 | 1.65% |