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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 16.77 | 16.77 | 16.32 | 16.42 | -0.42% | 0.36 | 0.72% |
| 2025-05-26 | 16.25 | 16.49 | 16.20 | 16.49 | +1.60% | 0.41 | 0.81% |
| 2025-05-23 | 16.65 | 16.66 | 16.21 | 16.23 | -1.93% | 0.52 | 1.03% |
| 2025-05-22 | 16.74 | 16.89 | 16.52 | 16.55 | -1.25% | 0.44 | 0.87% |
| 2025-05-21 | 17.09 | 17.10 | 16.71 | 16.76 | -1.82% | 0.53 | 1.04% |
| 2025-05-20 | 16.93 | 17.07 | 16.72 | 17.07 | +1.07% | 0.47 | 0.91% |
| 2025-05-19 | 16.73 | 16.95 | 16.63 | 16.89 | +0.24% | 0.39 | 0.76% |
| 2025-05-16 | 16.78 | 16.98 | 16.68 | 16.85 | +0.24% | 0.44 | 0.86% |
| 2025-05-15 | 17.17 | 17.21 | 16.80 | 16.81 | -2.27% | 0.58 | 1.12% |
| 2025-05-14 | 17.35 | 17.46 | 17.15 | 17.20 | -0.86% | 0.64 | 1.21% |
| 2025-05-13 | 17.63 | 17.66 | 17.29 | 17.35 | -0.40% | 0.68 | 1.28% |
| 2025-05-12 | 17.32 | 17.43 | 17.21 | 17.42 | +1.69% | 0.54 | 1.02% |
| 2025-05-09 | 17.49 | 17.53 | 17.11 | 17.13 | -2.06% | 0.72 | 1.36% |
| 2025-05-08 | 17.37 | 17.49 | 17.28 | 17.49 | +0.46% | 1.01 | 1.91% |
| 2025-05-07 | 17.49 | 17.52 | 17.14 | 17.41 | +0.81% | 1.42 | 2.69% |
| 2025-05-06 | 16.58 | 17.50 | 16.44 | 17.27 | +5.24% | 1.43 | 9.61% |