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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 16.64 | 16.83 | 16.60 | 16.81 | +1.02% | 0.57 | 1.13% |
| 2025-06-24 | 16.40 | 16.65 | 16.30 | 16.64 | +1.96% | 0.55 | 1.09% |
| 2025-06-23 | 15.75 | 16.35 | 15.75 | 16.32 | +2.26% | 0.39 | 0.80% |
| 2025-06-20 | 16.20 | 16.29 | 15.93 | 15.96 | -1.48% | 0.39 | 0.80% |
| 2025-06-19 | 16.48 | 16.65 | 16.15 | 16.20 | -1.82% | 0.39 | 0.77% |
| 2025-06-18 | 16.60 | 16.60 | 16.36 | 16.50 | -0.48% | 0.26 | 0.52% |
| 2025-06-17 | 16.56 | 16.71 | 16.48 | 16.58 | 0.00% | 0.31 | 0.61% |
| 2025-06-16 | 16.34 | 16.67 | 16.27 | 16.58 | +1.47% | 0.43 | 0.85% |
| 2025-06-13 | 16.69 | 16.73 | 16.30 | 16.34 | -2.68% | 0.65 | 1.29% |
| 2025-06-12 | 16.85 | 17.03 | 16.68 | 16.79 | -0.47% | 0.49 | 0.96% |
| 2025-06-11 | 16.95 | 17.04 | 16.84 | 16.87 | -0.53% | 0.48 | 0.93% |
| 2025-06-10 | 17.34 | 17.38 | 16.77 | 16.96 | -2.42% | 0.86 | 1.65% |
| 2025-06-09 | 16.99 | 17.43 | 16.97 | 17.38 | +2.06% | 1.09 | 2.05% |
| 2025-06-06 | 16.85 | 17.15 | 16.80 | 17.03 | +0.77% | 0.67 | 1.30% |
| 2025-06-05 | 16.65 | 16.93 | 16.55 | 16.90 | +1.44% | 0.67 | 1.31% |
| 2025-06-04 | 16.56 | 16.73 | 16.50 | 16.66 | +0.48% | 0.60 | 1.19% |
| 2025-06-03 | 16.60 | 16.86 | 16.54 | 16.58 | -0.84% | 0.81 | 1.59% |
| 2025-05-30 | 17.40 | 17.40 | 16.72 | 16.72 | +0.54% | 1.69 | 3.28% |
| 2025-05-29 | 16.18 | 16.75 | 16.17 | 16.63 | +2.91% | 0.58 | 1.16% |
| 2025-05-28 | 16.42 | 16.51 | 16.15 | 16.16 | -1.58% | 0.39 | 0.79% |