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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.07 | 6.10 | 5.99 | 6.09 | +0.33% | 3.69 | 2.86% |
| 2025-08-18 | 5.88 | 6.23 | 5.88 | 6.07 | +4.12% | 6.08 | 4.67% |
| 2025-08-15 | 5.72 | 5.85 | 5.71 | 5.83 | +1.57% | 2.83 | 2.29% |
| 2025-08-14 | 5.85 | 5.87 | 5.72 | 5.74 | -2.05% | 2.79 | 2.26% |
| 2025-08-13 | 5.82 | 5.92 | 5.78 | 5.86 | +1.03% | 3.20 | 2.56% |
| 2025-08-12 | 5.82 | 5.83 | 5.76 | 5.80 | -0.34% | 1.81 | 1.47% |
| 2025-08-11 | 5.77 | 5.83 | 5.75 | 5.82 | +1.22% | 2.44 | 1.97% |
| 2025-08-08 | 5.94 | 5.94 | 5.74 | 5.75 | -3.36% | 3.82 | 3.10% |
| 2025-08-07 | 5.93 | 5.96 | 5.85 | 5.95 | +0.51% | 2.78 | 2.21% |
| 2025-08-06 | 5.78 | 5.92 | 5.76 | 5.92 | +2.07% | 3.46 | 2.76% |
| 2025-08-05 | 5.84 | 5.85 | 5.75 | 5.80 | -0.51% | 2.59 | 2.10% |
| 2025-08-04 | 5.83 | 5.87 | 5.76 | 5.83 | +0.87% | 2.92 | 2.36% |
| 2025-08-01 | 5.78 | 5.82 | 5.67 | 5.78 | +0.87% | 2.77 | 2.26% |
| 2025-07-31 | 5.67 | 5.83 | 5.67 | 5.73 | +0.53% | 3.04 | 2.48% |
| 2025-07-30 | 5.78 | 5.79 | 5.65 | 5.70 | -1.21% | 1.92 | 1.57% |
| 2025-07-29 | 5.80 | 5.80 | 5.65 | 5.77 | 0.00% | 2.24 | 1.84% |
| 2025-07-28 | 5.91 | 5.96 | 5.76 | 5.77 | +0.17% | 3.79 | 3.05% |
| 2025-07-25 | 5.67 | 5.78 | 5.66 | 5.76 | +1.59% | 2.44 | 2.00% |
| 2025-07-24 | 5.57 | 5.69 | 5.56 | 5.67 | +1.43% | 1.88 | 1.56% |
| 2025-07-23 | 5.64 | 5.67 | 5.56 | 5.59 | -1.06% | 1.79 | 1.50% |