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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.23 | 5.35 | 5.22 | 5.34 | +2.89% | 1.57 | 1.38% |
| 2025-06-23 | 5.06 | 5.21 | 5.03 | 5.19 | +1.96% | 1.04 | 0.95% |
| 2025-06-20 | 5.18 | 5.20 | 5.08 | 5.09 | -1.74% | 1.09 | 1.00% |
| 2025-06-19 | 5.25 | 5.27 | 5.15 | 5.18 | -1.33% | 1.14 | 1.03% |
| 2025-06-18 | 5.26 | 5.30 | 5.23 | 5.25 | -0.57% | 0.77 | 0.69% |
| 2025-06-17 | 5.28 | 5.30 | 5.23 | 5.28 | 0.00% | 0.88 | 0.78% |
| 2025-06-16 | 5.17 | 5.28 | 5.17 | 5.28 | +1.54% | 1.02 | 0.91% |
| 2025-06-13 | 5.29 | 5.32 | 5.17 | 5.20 | -2.07% | 1.55 | 1.39% |
| 2025-06-12 | 5.30 | 5.35 | 5.27 | 5.31 | -0.19% | 1.19 | 1.05% |
| 2025-06-11 | 5.32 | 5.37 | 5.30 | 5.32 | 0.00% | 1.00 | 0.88% |
| 2025-06-10 | 5.41 | 5.43 | 5.26 | 5.32 | -1.66% | 1.67 | 1.48% |
| 2025-06-09 | 5.39 | 5.45 | 5.39 | 5.41 | +0.19% | 1.19 | 1.03% |
| 2025-06-06 | 5.44 | 5.46 | 5.36 | 5.40 | -0.37% | 1.39 | 1.20% |
| 2025-06-05 | 5.34 | 5.43 | 5.32 | 5.42 | +1.69% | 1.38 | 1.21% |
| 2025-06-04 | 5.34 | 5.35 | 5.30 | 5.33 | 0.00% | 1.10 | 0.97% |
| 2025-06-03 | 5.25 | 5.36 | 5.23 | 5.33 | +0.95% | 1.54 | 1.35% |
| 2025-05-30 | 5.41 | 5.42 | 5.26 | 5.28 | -2.58% | 1.77 | 1.56% |
| 2025-05-29 | 5.22 | 5.43 | 5.20 | 5.42 | +3.63% | 2.29 | 2.00% |
| 2025-05-28 | 5.26 | 5.29 | 5.19 | 5.23 | 0.00% | 1.00 | 0.90% |
| 2025-05-27 | 5.27 | 5.28 | 5.19 | 5.23 | -0.76% | 1.03 | 0.93% |