嘉环科技 sh.603206
20.13
+5.72%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 18.97 | 20.58 | 18.97 | 20.13 | +5.72% | 6.64 | 10.95% |
| 2026-05-22 | 19.24 | 19.39 | 18.25 | 19.04 | -6.11% | 5.26 | 9.15% |
| 2026-05-21 | 19.47 | 20.49 | 19.47 | 20.28 | +1.15% | 7.03 | 11.59% |
| 2026-05-20 | 21.80 | 23.13 | 19.95 | 20.05 | -4.66% | 11.00 | 16.57% |
| 2026-05-19 | 19.36 | 21.03 | 19.31 | 21.03 | +9.99% | 3.35 | 5.40% |
| 2026-05-18 | 17.08 | 19.12 | 17.08 | 19.12 | +10.01% | 2.52 | 4.42% |
| 2026-05-15 | 17.49 | 17.86 | 17.28 | 17.38 | -0.63% | 0.97 | 1.81% |
| 2026-05-14 | 17.74 | 17.88 | 17.49 | 17.49 | -1.41% | 0.94 | 1.74% |
| 2026-05-13 | 17.24 | 17.80 | 17.20 | 17.74 | +1.49% | 1.09 | 2.03% |
| 2026-05-12 | 17.61 | 17.96 | 17.38 | 17.48 | -0.46% | 0.99 | 1.85% |
| 2026-05-11 | 17.49 | 17.63 | 17.34 | 17.56 | +0.69% | 1.12 | 2.10% |
| 2026-05-08 | 17.37 | 17.60 | 17.13 | 17.44 | +0.46% | 1.01 | 1.90% |
| 2026-05-07 | 17.45 | 17.70 | 17.09 | 17.36 | +0.81% | 1.22 | 2.31% |
| 2026-05-06 | 16.80 | 17.24 | 16.70 | 17.22 | +3.73% | 1.13 | 2.16% |
| 2026-04-30 | 16.72 | 16.88 | 16.57 | 16.60 | -0.72% | 0.57 | 1.13% |
| 2026-04-29 | 16.88 | 17.08 | 16.70 | 16.72 | -0.95% | 0.77 | 1.50% |
| 2026-04-28 | 16.55 | 17.19 | 16.55 | 16.88 | +0.36% | 0.86 | 1.66% |
| 2026-04-27 | 16.83 | 16.87 | 16.48 | 16.82 | +0.24% | 0.63 | 1.23% |
| 2026-04-24 | 16.63 | 17.05 | 16.29 | 16.78 | +0.18% | 0.75 | 1.48% |
| 2026-04-23 | 17.07 | 17.12 | 16.62 | 16.75 | -1.64% | 0.72 | 1.41% |