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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 17.03 | 17.07 | 16.72 | 17.03 | -0.18% | 0.77 | 1.49% |
| 2026-04-21 | 17.24 | 17.24 | 16.73 | 17.06 | -0.47% | 0.87 | 1.69% |
| 2026-04-20 | 17.32 | 17.51 | 17.12 | 17.14 | -1.04% | 1.26 | 2.39% |
| 2026-04-17 | 17.22 | 17.90 | 17.20 | 17.32 | -1.25% | 2.19 | 4.12% |
| 2026-04-16 | 16.70 | 18.16 | 16.60 | 17.54 | +6.24% | 3.34 | 6.22% |
| 2026-04-15 | 16.02 | 16.73 | 15.92 | 16.51 | +3.38% | 1.34 | 2.68% |
| 2026-04-14 | 15.90 | 16.17 | 15.83 | 15.97 | +1.14% | 0.38 | 0.78% |
| 2026-04-13 | 16.01 | 16.01 | 15.67 | 15.79 | -1.37% | 0.46 | 0.95% |
| 2026-04-10 | 16.21 | 16.24 | 16.00 | 16.01 | -0.81% | 0.62 | 1.27% |
| 2026-04-09 | 16.02 | 16.17 | 15.95 | 16.14 | -0.55% | 0.55 | 1.13% |
| 2026-04-08 | 16.20 | 16.34 | 16.07 | 16.23 | +1.31% | 1.00 | 2.04% |
| 2026-04-07 | 15.85 | 16.18 | 15.75 | 16.02 | -1.17% | 0.88 | 1.80% |
| 2026-04-03 | 15.28 | 16.68 | 15.23 | 16.21 | +5.88% | 1.42 | 2.89% |
| 2026-04-02 | 15.45 | 15.64 | 15.21 | 15.31 | -1.67% | 0.21 | 0.45% |
| 2026-04-01 | 15.65 | 15.70 | 15.47 | 15.57 | +0.84% | 0.23 | 0.48% |
| 2026-03-31 | 15.53 | 15.73 | 15.40 | 15.44 | -0.26% | 0.23 | 0.48% |
| 2026-03-30 | 15.22 | 15.49 | 15.07 | 15.48 | +0.52% | 0.23 | 0.48% |
| 2026-03-27 | 15.10 | 15.46 | 15.06 | 15.40 | +0.59% | 0.21 | 0.45% |
| 2026-03-26 | 15.54 | 15.71 | 15.29 | 15.31 | -1.86% | 0.25 | 0.53% |
| 2026-03-25 | 15.48 | 15.70 | 15.47 | 15.60 | +1.36% | 0.30 | 0.64% |