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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.73 | 5.74 | 5.62 | 5.65 | -1.22% | 2.08 | 1.72% |
| 2025-07-21 | 5.70 | 5.80 | 5.68 | 5.72 | -0.52% | 2.46 | 2.01% |
| 2025-07-18 | 5.67 | 5.79 | 5.65 | 5.75 | +1.77% | 3.10 | 2.54% |
| 2025-07-17 | 5.61 | 5.66 | 5.58 | 5.65 | +0.53% | 1.50 | 1.25% |
| 2025-07-16 | 5.66 | 5.69 | 5.58 | 5.62 | -0.35% | 1.84 | 1.53% |
| 2025-07-15 | 5.62 | 5.65 | 5.50 | 5.64 | +0.18% | 2.64 | 2.22% |
| 2025-07-14 | 5.67 | 5.69 | 5.61 | 5.63 | -0.71% | 1.65 | 1.37% |
| 2025-07-11 | 5.63 | 5.69 | 5.58 | 5.67 | +0.89% | 2.11 | 1.76% |
| 2025-07-10 | 5.60 | 5.68 | 5.56 | 5.62 | -0.35% | 2.13 | 1.78% |
| 2025-07-09 | 5.53 | 5.68 | 5.49 | 5.64 | +1.99% | 2.88 | 2.42% |
| 2025-07-08 | 5.44 | 5.54 | 5.43 | 5.53 | +1.28% | 1.82 | 1.55% |
| 2025-07-07 | 5.41 | 5.49 | 5.37 | 5.46 | +1.30% | 1.82 | 1.56% |
| 2025-07-04 | 5.39 | 5.47 | 5.33 | 5.39 | 0.00% | 1.59 | 1.38% |
| 2025-07-03 | 5.36 | 5.43 | 5.36 | 5.39 | +0.37% | 1.07 | 0.93% |
| 2025-07-02 | 5.40 | 5.41 | 5.34 | 5.37 | -0.74% | 1.17 | 1.03% |
| 2025-07-01 | 5.47 | 5.47 | 5.36 | 5.41 | -0.73% | 1.45 | 1.26% |
| 2025-06-30 | 5.45 | 5.49 | 5.42 | 5.45 | +0.55% | 1.39 | 1.20% |
| 2025-06-27 | 5.45 | 5.49 | 5.41 | 5.42 | -0.37% | 1.48 | 1.28% |
| 2025-06-26 | 5.41 | 5.48 | 5.39 | 5.44 | +0.18% | 1.88 | 1.62% |
| 2025-06-25 | 5.34 | 5.44 | 5.29 | 5.43 | +1.69% | 2.00 | 1.75% |