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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 17.29 | 17.38 | 17.18 | 17.19 | -0.58% | 0.55 | 1.05% |
| 2025-07-22 | 17.46 | 17.53 | 17.20 | 17.29 | -1.14% | 0.65 | 1.23% |
| 2025-07-21 | 17.43 | 17.56 | 17.36 | 17.49 | +0.40% | 0.53 | 0.99% |
| 2025-07-18 | 17.45 | 17.59 | 17.36 | 17.42 | -0.40% | 0.53 | 1.00% |
| 2025-07-17 | 17.22 | 17.63 | 17.12 | 17.49 | +0.57% | 0.90 | 1.69% |
| 2025-07-16 | 17.44 | 17.78 | 17.30 | 17.39 | +1.05% | 1.41 | 2.64% |
| 2025-07-15 | 17.18 | 17.21 | 16.93 | 17.21 | +0.23% | 0.51 | 0.98% |
| 2025-07-14 | 17.24 | 17.24 | 17.05 | 17.17 | -0.06% | 0.37 | 0.71% |
| 2025-07-11 | 17.08 | 17.22 | 16.96 | 17.18 | +0.94% | 0.64 | 1.22% |
| 2025-07-10 | 17.00 | 17.08 | 16.86 | 17.02 | +0.12% | 0.44 | 0.86% |
| 2025-07-09 | 17.08 | 17.13 | 16.93 | 17.00 | 0.00% | 0.41 | 0.78% |
| 2025-07-08 | 16.92 | 17.02 | 16.81 | 17.00 | +0.47% | 0.37 | 0.72% |
| 2025-07-07 | 16.73 | 16.92 | 16.65 | 16.92 | +0.95% | 0.30 | 0.58% |
| 2025-07-04 | 16.91 | 16.98 | 16.73 | 16.76 | -0.89% | 0.39 | 0.76% |
| 2025-07-03 | 16.89 | 17.06 | 16.78 | 16.91 | +0.06% | 0.32 | 0.61% |
| 2025-07-02 | 17.10 | 17.11 | 16.80 | 16.90 | -0.94% | 0.39 | 0.76% |
| 2025-07-01 | 17.18 | 17.19 | 16.86 | 17.06 | -0.70% | 0.49 | 0.94% |
| 2025-06-30 | 17.08 | 17.23 | 17.00 | 17.18 | +1.24% | 0.56 | 1.06% |
| 2025-06-27 | 16.70 | 16.99 | 16.69 | 16.97 | +1.13% | 0.59 | 1.14% |
| 2025-06-26 | 16.77 | 16.92 | 16.68 | 16.78 | -0.18% | 0.48 | 0.93% |