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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.76 | 5.80 | 5.46 | 5.51 | -6.61% | 2.73 | 2.27% |
| 2026-03-20 | 6.08 | 6.14 | 5.90 | 5.90 | -3.28% | 2.09 | 1.64% |
| 2026-03-19 | 6.14 | 6.19 | 6.06 | 6.10 | -1.77% | 1.65 | 1.27% |
| 2026-03-18 | 6.15 | 6.24 | 6.13 | 6.21 | +1.14% | 1.49 | 1.13% |
| 2026-03-17 | 6.28 | 6.29 | 6.13 | 6.14 | -1.76% | 1.77 | 1.34% |
| 2026-03-16 | 6.22 | 6.25 | 6.16 | 6.25 | +0.32% | 1.53 | 1.16% |
| 2026-03-13 | 6.32 | 6.33 | 6.21 | 6.23 | -2.04% | 1.95 | 1.46% |
| 2026-03-12 | 6.37 | 6.41 | 6.32 | 6.36 | -0.47% | 1.60 | 1.18% |
| 2026-03-11 | 6.44 | 6.47 | 6.36 | 6.39 | -0.93% | 2.00 | 1.47% |
| 2026-03-10 | 6.48 | 6.65 | 6.42 | 6.45 | +0.94% | 3.34 | 2.40% |
| 2026-03-09 | 6.25 | 6.45 | 6.17 | 6.39 | +0.63% | 2.92 | 2.18% |
| 2026-03-06 | 6.32 | 6.36 | 6.28 | 6.35 | 0.00% | 1.76 | 1.30% |
| 2026-03-05 | 6.28 | 6.37 | 6.22 | 6.35 | +3.25% | 3.03 | 2.26% |
| 2026-03-04 | 6.19 | 6.28 | 6.13 | 6.15 | -1.28% | 2.22 | 1.68% |
| 2026-03-03 | 6.57 | 6.60 | 6.21 | 6.23 | -5.17% | 4.25 | 3.13% |
| 2026-03-02 | 6.80 | 6.81 | 6.56 | 6.57 | -4.92% | 5.61 | 3.96% |
| 2026-02-27 | 6.74 | 6.98 | 6.72 | 6.91 | +2.07% | 3.93 | 2.68% |
| 2026-02-26 | 6.76 | 6.81 | 6.68 | 6.77 | +0.30% | 3.15 | 2.19% |
| 2026-02-25 | 6.74 | 6.83 | 6.73 | 6.75 | 0.00% | 2.60 | 1.80% |
| 2026-02-24 | 6.88 | 6.90 | 6.70 | 6.75 | -1.03% | 3.03 | 2.10% |