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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 15.08 | 15.39 | 14.84 | 15.39 | +4.06% | 0.36 | 0.77% |
| 2026-03-23 | 15.44 | 15.44 | 14.73 | 14.79 | -5.31% | 0.60 | 1.31% |
| 2026-03-20 | 16.11 | 16.21 | 15.62 | 15.62 | -3.10% | 0.56 | 1.16% |
| 2026-03-19 | 16.13 | 16.35 | 16.05 | 16.12 | -0.98% | 0.41 | 0.83% |
| 2026-03-18 | 16.05 | 16.32 | 15.95 | 16.28 | +1.88% | 0.45 | 0.91% |
| 2026-03-17 | 16.36 | 16.36 | 15.93 | 15.98 | -1.78% | 0.33 | 0.68% |
| 2026-03-16 | 15.99 | 16.27 | 15.90 | 16.27 | +1.81% | 0.39 | 0.79% |
| 2026-03-13 | 16.14 | 16.23 | 15.96 | 15.98 | -1.42% | 0.31 | 0.63% |
| 2026-03-12 | 16.30 | 16.49 | 16.19 | 16.21 | -0.61% | 0.38 | 0.76% |
| 2026-03-11 | 16.38 | 16.48 | 16.31 | 16.31 | -0.55% | 0.34 | 0.68% |
| 2026-03-10 | 16.22 | 16.44 | 16.22 | 16.40 | +2.12% | 0.58 | 1.15% |
| 2026-03-09 | 15.78 | 16.07 | 15.65 | 16.06 | +1.01% | 0.46 | 0.95% |
| 2026-03-06 | 15.73 | 15.94 | 15.73 | 15.90 | +0.63% | 0.30 | 0.63% |
| 2026-03-05 | 15.82 | 15.98 | 15.75 | 15.80 | +1.35% | 0.36 | 0.75% |
| 2026-03-04 | 15.60 | 15.73 | 15.45 | 15.59 | -0.32% | 0.41 | 0.85% |
| 2026-03-03 | 16.24 | 16.32 | 15.63 | 15.64 | -3.28% | 0.71 | 1.46% |
| 2026-03-02 | 16.80 | 16.80 | 16.14 | 16.17 | -4.49% | 0.88 | 1.77% |
| 2026-02-27 | 17.00 | 17.00 | 16.81 | 16.93 | -0.41% | 0.38 | 0.75% |
| 2026-02-26 | 16.81 | 17.13 | 16.76 | 17.00 | +1.13% | 0.41 | 0.80% |
| 2026-02-25 | 16.79 | 16.96 | 16.77 | 16.81 | +0.06% | 0.29 | 0.57% |