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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.58 | 6.60 | 6.40 | 6.41 | -2.73% | 2.34 | 1.69% |
| 2025-11-18 | 6.55 | 6.62 | 6.50 | 6.59 | +0.46% | 2.63 | 1.88% |
| 2025-11-17 | 6.50 | 6.61 | 6.49 | 6.56 | +1.23% | 2.08 | 1.49% |
| 2025-11-14 | 6.54 | 6.58 | 6.48 | 6.48 | -1.67% | 1.73 | 1.24% |
| 2025-11-13 | 6.51 | 6.60 | 6.47 | 6.59 | +1.23% | 1.79 | 1.28% |
| 2025-11-12 | 6.58 | 6.59 | 6.47 | 6.51 | -0.91% | 1.93 | 1.39% |
| 2025-11-11 | 6.67 | 6.73 | 6.56 | 6.57 | -1.65% | 2.54 | 1.80% |
| 2025-11-10 | 6.70 | 6.84 | 6.65 | 6.68 | +0.45% | 2.97 | 2.07% |
| 2025-11-07 | 6.65 | 6.75 | 6.58 | 6.65 | -0.30% | 2.88 | 2.04% |
| 2025-11-06 | 6.69 | 6.70 | 6.57 | 6.67 | -0.30% | 2.40 | 1.69% |
| 2025-11-05 | 6.74 | 6.74 | 6.63 | 6.69 | -1.47% | 2.99 | 2.10% |
| 2025-11-04 | 6.98 | 6.98 | 6.75 | 6.79 | -2.86% | 3.46 | 2.37% |
| 2025-11-03 | 6.85 | 6.99 | 6.80 | 6.99 | +1.90% | 3.74 | 2.54% |
| 2025-10-31 | 6.79 | 6.94 | 6.77 | 6.86 | +1.48% | 4.19 | 2.86% |
| 2025-10-30 | 6.75 | 6.80 | 6.65 | 6.76 | 0.00% | 2.63 | 1.84% |
| 2025-10-29 | 6.74 | 6.76 | 6.67 | 6.76 | +0.15% | 2.10 | 1.46% |
| 2025-10-28 | 6.72 | 6.81 | 6.67 | 6.75 | +0.45% | 2.25 | 1.56% |
| 2025-10-27 | 6.80 | 6.83 | 6.69 | 6.72 | -0.44% | 2.46 | 1.71% |
| 2025-10-24 | 6.69 | 6.75 | 6.67 | 6.75 | +0.90% | 2.34 | 1.64% |
| 2025-10-23 | 6.60 | 6.69 | 6.47 | 6.69 | +0.91% | 2.14 | 1.53% |