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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 17.12 | 17.18 | 16.71 | 16.80 | -1.35% | 0.47 | 0.91% |
| 2026-02-13 | 17.00 | 17.20 | 16.95 | 17.03 | 0.00% | 0.34 | 0.64% |
| 2026-02-12 | 17.13 | 17.22 | 16.91 | 17.03 | -0.53% | 0.33 | 0.64% |
| 2026-02-11 | 17.20 | 17.26 | 17.06 | 17.12 | -0.41% | 0.26 | 0.50% |
| 2026-02-10 | 17.09 | 17.30 | 17.02 | 17.19 | +0.76% | 0.43 | 0.82% |
| 2026-02-09 | 16.81 | 17.07 | 16.81 | 17.06 | +2.22% | 0.44 | 0.85% |
| 2026-02-06 | 16.70 | 16.85 | 16.58 | 16.69 | -0.30% | 0.38 | 0.75% |
| 2026-02-05 | 16.77 | 16.92 | 16.69 | 16.74 | -0.36% | 0.38 | 0.74% |
| 2026-02-04 | 16.90 | 16.94 | 16.65 | 16.80 | -1.00% | 0.50 | 0.97% |
| 2026-02-03 | 16.90 | 17.02 | 16.76 | 16.97 | +0.77% | 0.52 | 1.00% |
| 2026-02-02 | 17.04 | 17.26 | 16.81 | 16.84 | -1.46% | 0.63 | 1.21% |
| 2026-01-30 | 17.01 | 17.50 | 16.70 | 17.09 | +0.47% | 0.80 | 1.53% |
| 2026-01-29 | 17.30 | 17.47 | 16.96 | 17.01 | -1.45% | 0.66 | 1.26% |
| 2026-01-28 | 17.51 | 17.63 | 17.19 | 17.26 | -1.15% | 0.56 | 1.05% |
| 2026-01-27 | 17.70 | 17.70 | 17.06 | 17.46 | -0.68% | 0.69 | 1.31% |
| 2026-01-26 | 17.91 | 17.93 | 17.35 | 17.58 | -2.06% | 0.93 | 1.73% |
| 2026-01-23 | 18.10 | 18.10 | 17.88 | 17.95 | -0.28% | 0.60 | 1.10% |
| 2026-01-22 | 17.77 | 18.02 | 17.70 | 18.00 | +1.41% | 0.57 | 1.05% |
| 2026-01-21 | 17.73 | 17.89 | 17.63 | 17.75 | +0.17% | 0.52 | 0.95% |
| 2026-01-20 | 17.91 | 17.99 | 17.61 | 17.72 | -1.17% | 0.79 | 1.46% |