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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.15 | 7.30 | 6.89 | 7.08 | -0.98% | 9.24 | 6.14% |
| 2026-01-15 | 7.28 | 7.30 | 7.09 | 7.15 | -1.92% | 6.23 | 4.07% |
| 2026-01-14 | 7.04 | 7.51 | 7.03 | 7.29 | +3.55% | 12.29 | 7.91% |
| 2026-01-13 | 7.32 | 7.35 | 7.02 | 7.04 | -3.83% | 8.63 | 5.67% |
| 2026-01-12 | 7.23 | 7.36 | 7.16 | 7.32 | +2.38% | 11.80 | 7.63% |
| 2026-01-09 | 6.75 | 7.27 | 6.74 | 7.15 | +6.24% | 12.74 | 8.49% |
| 2026-01-08 | 6.63 | 6.80 | 6.60 | 6.73 | +1.66% | 4.18 | 2.92% |
| 2026-01-07 | 6.76 | 6.76 | 6.61 | 6.62 | -2.50% | 5.05 | 3.55% |
| 2026-01-06 | 6.69 | 6.81 | 6.67 | 6.79 | +0.89% | 5.32 | 3.69% |
| 2026-01-05 | 6.68 | 6.77 | 6.59 | 6.73 | +0.75% | 6.37 | 4.45% |
| 2025-12-31 | 6.55 | 6.79 | 6.47 | 6.68 | -0.60% | 12.35 | 8.73% |
| 2025-12-30 | 7.04 | 7.04 | 6.71 | 6.72 | +5.00% | 18.38 | 12.37% |
| 2025-12-29 | 6.42 | 6.49 | 6.38 | 6.40 | -0.47% | 1.71 | 1.25% |
| 2025-12-26 | 6.44 | 6.51 | 6.38 | 6.43 | -0.46% | 2.40 | 1.75% |
| 2025-12-25 | 6.34 | 6.50 | 6.30 | 6.46 | +2.05% | 2.79 | 2.03% |
| 2025-12-24 | 6.24 | 6.34 | 6.22 | 6.33 | +1.44% | 1.92 | 1.43% |
| 2025-12-23 | 6.35 | 6.38 | 6.22 | 6.24 | -2.50% | 2.60 | 1.95% |
| 2025-12-22 | 6.21 | 6.57 | 6.21 | 6.40 | +2.73% | 4.44 | 3.25% |
| 2025-12-19 | 6.19 | 6.30 | 6.17 | 6.23 | +0.97% | 1.91 | 1.43% |
| 2025-12-18 | 6.15 | 6.23 | 6.15 | 6.17 | -0.16% | 1.06 | 0.80% |