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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.19 | 5.28 | 5.18 | 5.27 | +1.54% | 1.30 | 1.17% |
| 2025-05-23 | 5.30 | 5.32 | 5.18 | 5.19 | -2.08% | 1.52 | 1.36% |
| 2025-05-22 | 5.34 | 5.38 | 5.28 | 5.30 | -0.93% | 1.31 | 1.15% |
| 2025-05-21 | 5.40 | 5.40 | 5.33 | 5.35 | -1.11% | 1.22 | 1.06% |
| 2025-05-20 | 5.42 | 5.44 | 5.38 | 5.41 | -0.55% | 1.56 | 1.35% |
| 2025-05-19 | 5.41 | 5.45 | 5.33 | 5.44 | +0.93% | 1.94 | 1.69% |
| 2025-05-16 | 5.37 | 5.44 | 5.34 | 5.39 | 0.00% | 1.69 | 1.47% |
| 2025-05-15 | 5.52 | 5.54 | 5.37 | 5.39 | -2.18% | 2.48 | 2.14% |
| 2025-05-14 | 5.50 | 5.58 | 5.48 | 5.51 | -0.36% | 2.70 | 2.30% |
| 2025-05-13 | 5.67 | 5.67 | 5.49 | 5.53 | -1.60% | 3.47 | 2.93% |
| 2025-05-12 | 5.62 | 5.70 | 5.51 | 5.62 | +0.90% | 4.20 | 3.52% |
| 2025-05-09 | 5.55 | 5.70 | 5.45 | 5.57 | +1.27% | 5.01 | 4.18% |
| 2025-05-08 | 5.50 | 5.57 | 5.43 | 5.50 | 0.00% | 3.57 | 3.02% |
| 2025-05-07 | 5.59 | 5.62 | 5.45 | 5.50 | +0.36% | 4.69 | 3.98% |
| 2025-05-06 | 5.25 | 5.54 | 5.24 | 5.48 | +6.00% | 5.25 | 4.52% |