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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.92 | 6.97 | 6.81 | 6.97 | +1.01% | 5.10 | 3.48% |
| 2025-09-15 | 7.02 | 7.08 | 6.90 | 6.90 | -1.57% | 4.97 | 3.36% |
| 2025-09-12 | 7.10 | 7.19 | 7.01 | 7.01 | -1.41% | 7.63 | 5.06% |
| 2025-09-11 | 7.10 | 7.18 | 7.01 | 7.11 | -0.14% | 8.97 | 5.93% |
| 2025-09-10 | 6.82 | 7.12 | 6.71 | 7.12 | +4.55% | 10.79 | 7.29% |
| 2025-09-09 | 6.77 | 6.92 | 6.67 | 6.81 | +0.29% | 7.68 | 5.30% |
| 2025-09-08 | 6.82 | 6.86 | 6.72 | 6.79 | -0.29% | 5.52 | 3.82% |
| 2025-09-05 | 6.63 | 6.81 | 6.54 | 6.81 | +2.71% | 5.54 | 3.88% |
| 2025-09-04 | 6.75 | 6.83 | 6.48 | 6.63 | -2.36% | 7.88 | 5.53% |
| 2025-09-03 | 6.84 | 6.96 | 6.76 | 6.79 | -0.15% | 7.59 | 5.19% |
| 2025-09-02 | 7.26 | 7.26 | 6.73 | 6.80 | -6.21% | 12.27 | 8.34% |
| 2025-09-01 | 7.10 | 7.34 | 7.09 | 7.25 | +2.11% | 13.45 | 8.76% |
| 2025-08-29 | 7.43 | 7.56 | 7.05 | 7.10 | -4.31% | 17.41 | 11.32% |
| 2025-08-28 | 7.70 | 7.80 | 7.27 | 7.42 | -8.05% | 29.35 | 18.44% |
| 2025-08-27 | 8.20 | 8.55 | 8.01 | 8.07 | +3.86% | 46.69 | 26.25% |
| 2025-08-26 | 7.60 | 8.16 | 7.29 | 7.77 | +3.60% | 36.86 | 22.28% |
| 2025-08-25 | 7.50 | 7.50 | 7.50 | 7.50 | +9.97% | 1.47 | 0.92% |
| 2025-08-22 | 6.82 | 6.82 | 6.82 | 6.82 | +10.00% | 3.70 | 2.55% |
| 2025-08-21 | 6.16 | 6.32 | 6.13 | 6.20 | +1.31% | 5.21 | 3.93% |
| 2025-08-20 | 6.09 | 6.12 | 5.97 | 6.12 | +0.49% | 3.40 | 2.64% |