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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.16 | 6.22 | 6.08 | 6.18 | 0.00% | 1.61 | 1.23% |
| 2025-12-16 | 6.23 | 6.29 | 6.11 | 6.18 | -0.32% | 1.81 | 1.37% |
| 2025-12-15 | 6.27 | 6.27 | 6.15 | 6.20 | -1.12% | 1.27 | 0.96% |
| 2025-12-12 | 6.09 | 6.30 | 6.07 | 6.27 | +2.96% | 2.78 | 2.10% |
| 2025-12-11 | 6.28 | 6.28 | 6.09 | 6.09 | -2.72% | 2.88 | 2.20% |
| 2025-12-10 | 6.25 | 6.27 | 6.18 | 6.26 | 0.00% | 1.38 | 1.04% |
| 2025-12-09 | 6.33 | 6.36 | 6.25 | 6.26 | -1.26% | 1.38 | 1.03% |
| 2025-12-08 | 6.33 | 6.38 | 6.31 | 6.34 | +0.16% | 1.82 | 1.34% |
| 2025-12-05 | 6.39 | 6.40 | 6.22 | 6.33 | -1.25% | 2.32 | 1.73% |
| 2025-12-04 | 6.36 | 6.45 | 6.26 | 6.41 | +2.56% | 2.84 | 2.09% |
| 2025-12-03 | 6.44 | 6.44 | 6.22 | 6.25 | -2.65% | 2.17 | 1.62% |
| 2025-12-02 | 6.49 | 6.50 | 6.41 | 6.42 | -1.23% | 1.25 | 0.91% |
| 2025-12-01 | 6.52 | 6.55 | 6.47 | 6.50 | -0.15% | 2.19 | 1.58% |
| 2025-11-28 | 6.36 | 6.58 | 6.35 | 6.51 | +2.52% | 2.76 | 2.00% |
| 2025-11-27 | 6.35 | 6.42 | 6.34 | 6.35 | -0.47% | 1.37 | 1.00% |
| 2025-11-26 | 6.47 | 6.52 | 6.36 | 6.38 | -1.39% | 1.76 | 1.28% |
| 2025-11-25 | 6.40 | 6.56 | 6.38 | 6.47 | +1.09% | 2.55 | 1.83% |
| 2025-11-24 | 6.26 | 6.45 | 6.20 | 6.40 | +3.39% | 2.33 | 1.72% |
| 2025-11-21 | 6.27 | 6.38 | 6.18 | 6.19 | -2.37% | 2.42 | 1.82% |
| 2025-11-20 | 6.45 | 6.47 | 6.31 | 6.34 | -1.09% | 1.93 | 1.42% |