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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.60 | 6.65 | 6.55 | 6.63 | +0.30% | 1.87 | 1.33% |
| 2025-10-21 | 6.51 | 6.62 | 6.47 | 6.61 | +1.69% | 2.10 | 1.50% |
| 2025-10-20 | 6.50 | 6.56 | 6.47 | 6.50 | +1.25% | 2.16 | 1.56% |
| 2025-10-17 | 6.63 | 6.66 | 6.40 | 6.42 | -3.46% | 3.25 | 2.34% |
| 2025-10-16 | 6.74 | 6.74 | 6.62 | 6.65 | -1.92% | 2.45 | 1.72% |
| 2025-10-15 | 6.69 | 6.79 | 6.60 | 6.78 | +1.65% | 2.80 | 1.96% |
| 2025-10-14 | 6.92 | 6.94 | 6.66 | 6.67 | -3.05% | 4.79 | 3.31% |
| 2025-10-13 | 6.80 | 6.93 | 6.70 | 6.88 | -2.82% | 4.75 | 3.26% |
| 2025-10-10 | 7.30 | 7.30 | 7.08 | 7.08 | -3.93% | 6.33 | 4.15% |
| 2025-10-09 | 7.29 | 7.42 | 7.23 | 7.37 | +0.14% | 7.38 | 4.72% |
| 2025-09-30 | 7.47 | 7.66 | 7.35 | 7.36 | +1.66% | 9.99 | 6.26% |
| 2025-09-29 | 7.26 | 7.33 | 7.17 | 7.24 | +1.26% | 6.80 | 4.40% |
| 2025-09-26 | 7.13 | 7.29 | 7.01 | 7.15 | +0.56% | 6.35 | 4.17% |
| 2025-09-25 | 7.23 | 7.26 | 7.11 | 7.11 | -2.20% | 5.87 | 3.84% |
| 2025-09-24 | 7.18 | 7.27 | 6.99 | 7.27 | +1.11% | 7.36 | 4.83% |
| 2025-09-23 | 7.52 | 7.53 | 7.03 | 7.19 | -4.39% | 10.99 | 7.18% |
| 2025-09-22 | 7.33 | 7.59 | 7.27 | 7.52 | +5.47% | 15.87 | 9.96% |
| 2025-09-19 | 7.09 | 7.21 | 7.00 | 7.13 | +1.86% | 9.87 | 6.50% |
| 2025-09-18 | 6.93 | 7.25 | 6.87 | 7.00 | +1.30% | 11.16 | 7.40% |
| 2025-09-17 | 6.93 | 6.96 | 6.87 | 6.91 | -0.86% | 4.00 | 2.72% |