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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.63 | 5.65 | 5.53 | 5.56 | -1.59% | 1.78 | 1.50% |
| 2026-04-20 | 5.61 | 5.68 | 5.60 | 5.65 | +0.36% | 1.69 | 1.40% |
| 2026-04-17 | 5.65 | 5.65 | 5.57 | 5.63 | -0.71% | 1.46 | 1.22% |
| 2026-04-16 | 5.59 | 5.68 | 5.58 | 5.67 | +1.61% | 1.84 | 1.53% |
| 2026-04-15 | 5.70 | 5.73 | 5.56 | 5.58 | -1.76% | 2.14 | 1.79% |
| 2026-04-14 | 5.69 | 5.75 | 5.62 | 5.68 | +0.71% | 1.31 | 1.08% |
| 2026-04-13 | 5.63 | 5.68 | 5.60 | 5.64 | -0.70% | 1.14 | 0.95% |
| 2026-04-10 | 5.73 | 5.76 | 5.67 | 5.68 | 0.00% | 1.61 | 1.32% |
| 2026-04-09 | 5.71 | 5.76 | 5.66 | 5.68 | -1.73% | 1.32 | 1.08% |
| 2026-04-08 | 5.65 | 5.79 | 5.65 | 5.78 | +4.90% | 2.25 | 1.85% |
| 2026-04-07 | 5.48 | 5.54 | 5.47 | 5.51 | +0.55% | 0.88 | 0.75% |
| 2026-04-03 | 5.60 | 5.60 | 5.47 | 5.48 | -1.26% | 0.92 | 0.78% |
| 2026-04-02 | 5.65 | 5.67 | 5.52 | 5.55 | -2.29% | 1.04 | 0.87% |
| 2026-04-01 | 5.72 | 5.74 | 5.63 | 5.68 | +1.25% | 1.16 | 0.96% |
| 2026-03-31 | 5.63 | 5.71 | 5.59 | 5.61 | -0.53% | 1.09 | 0.90% |
| 2026-03-30 | 5.55 | 5.66 | 5.49 | 5.64 | +0.36% | 1.33 | 1.12% |
| 2026-03-27 | 5.52 | 5.65 | 5.49 | 5.62 | +0.54% | 1.30 | 1.09% |
| 2026-03-26 | 5.67 | 5.73 | 5.56 | 5.59 | -1.58% | 1.17 | 0.97% |
| 2026-03-25 | 5.63 | 5.73 | 5.63 | 5.68 | +1.07% | 1.53 | 1.26% |
| 2026-03-24 | 5.62 | 5.64 | 5.49 | 5.62 | +2.00% | 1.52 | 1.28% |