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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.90 | 6.98 | 6.82 | 6.82 | -1.73% | 2.84 | 1.93% |
| 2026-02-12 | 6.89 | 6.96 | 6.81 | 6.94 | +1.02% | 2.79 | 1.89% |
| 2026-02-11 | 6.87 | 7.05 | 6.85 | 6.87 | 0.00% | 3.38 | 2.29% |
| 2026-02-10 | 6.78 | 6.92 | 6.73 | 6.87 | +1.33% | 3.26 | 2.24% |
| 2026-02-09 | 6.69 | 6.80 | 6.69 | 6.78 | +2.88% | 3.23 | 2.24% |
| 2026-02-06 | 6.60 | 6.69 | 6.51 | 6.59 | -1.20% | 2.91 | 2.06% |
| 2026-02-05 | 6.72 | 6.75 | 6.64 | 6.67 | -1.19% | 2.69 | 1.89% |
| 2026-02-04 | 6.87 | 6.88 | 6.68 | 6.75 | -2.03% | 3.68 | 2.56% |
| 2026-02-03 | 6.77 | 6.90 | 6.71 | 6.89 | +2.84% | 3.50 | 2.40% |
| 2026-02-02 | 6.84 | 6.94 | 6.68 | 6.70 | -2.62% | 4.16 | 2.86% |
| 2026-01-30 | 7.01 | 7.06 | 6.84 | 6.88 | -2.96% | 5.42 | 3.68% |
| 2026-01-29 | 7.07 | 7.26 | 6.91 | 7.09 | -0.28% | 7.33 | 4.81% |
| 2026-01-28 | 7.16 | 7.22 | 7.08 | 7.11 | -0.70% | 4.12 | 2.71% |
| 2026-01-27 | 7.18 | 7.25 | 7.04 | 7.16 | -0.42% | 4.91 | 3.23% |
| 2026-01-26 | 7.22 | 7.33 | 7.08 | 7.19 | -0.42% | 7.23 | 4.73% |
| 2026-01-23 | 6.87 | 7.27 | 6.86 | 7.22 | +5.09% | 9.52 | 6.27% |
| 2026-01-22 | 6.83 | 6.90 | 6.82 | 6.87 | +0.88% | 3.16 | 2.16% |
| 2026-01-21 | 6.78 | 6.89 | 6.76 | 6.81 | -0.44% | 3.47 | 2.38% |
| 2026-01-20 | 6.98 | 7.01 | 6.79 | 6.84 | -1.58% | 4.34 | 2.97% |
| 2026-01-19 | 6.98 | 7.05 | 6.88 | 6.95 | -1.84% | 5.08 | 3.42% |