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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 18.20 | 18.43 | 18.08 | 18.42 | +0.49% | 0.84 | 1.50% |
| 2025-08-19 | 18.18 | 18.54 | 18.10 | 18.33 | +0.88% | 1.09 | 1.95% |
| 2025-08-18 | 18.15 | 18.24 | 18.00 | 18.17 | +1.28% | 1.00 | 1.81% |
| 2025-08-15 | 17.80 | 18.05 | 17.80 | 17.94 | +0.56% | 0.66 | 1.21% |
| 2025-08-14 | 18.16 | 18.20 | 17.79 | 17.84 | -1.71% | 0.91 | 1.66% |
| 2025-08-13 | 18.21 | 18.25 | 18.05 | 18.15 | -0.66% | 0.97 | 1.76% |
| 2025-08-12 | 18.37 | 18.39 | 18.09 | 18.27 | -0.81% | 1.06 | 1.91% |
| 2025-08-11 | 18.06 | 18.51 | 18.06 | 18.42 | +1.99% | 1.61 | 2.88% |
| 2025-08-08 | 18.20 | 18.33 | 17.91 | 18.06 | -1.10% | 1.19 | 2.15% |
| 2025-08-07 | 18.23 | 18.46 | 18.05 | 18.26 | +0.94% | 2.57 | 4.61% |
| 2025-08-06 | 17.48 | 18.75 | 17.39 | 18.09 | +3.49% | 2.63 | 4.74% |
| 2025-08-05 | 17.40 | 17.52 | 17.32 | 17.48 | +0.52% | 0.44 | 0.83% |
| 2025-08-04 | 17.08 | 17.40 | 17.03 | 17.39 | +1.40% | 0.49 | 0.94% |
| 2025-08-01 | 16.92 | 17.26 | 16.85 | 17.15 | +1.18% | 0.63 | 1.21% |
| 2025-07-31 | 16.99 | 17.23 | 16.70 | 16.95 | -2.81% | 0.92 | 1.77% |
| 2025-07-30 | 17.67 | 17.68 | 17.31 | 17.44 | -1.36% | 0.55 | 1.03% |
| 2025-07-29 | 17.61 | 17.68 | 17.45 | 17.68 | +0.63% | 0.61 | 1.13% |
| 2025-07-28 | 17.67 | 17.84 | 17.46 | 17.57 | -0.11% | 0.60 | 1.11% |
| 2025-07-25 | 17.38 | 17.68 | 17.38 | 17.59 | +0.92% | 0.75 | 1.40% |
| 2025-07-24 | 17.21 | 17.43 | 17.14 | 17.43 | +1.40% | 0.50 | 0.94% |