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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 18.04 | 18.18 | 17.81 | 17.93 | -0.66% | 0.84 | 1.53% |
| 2026-01-16 | 18.27 | 18.38 | 17.82 | 18.05 | -1.31% | 1.14 | 2.08% |
| 2026-01-15 | 18.53 | 18.73 | 18.19 | 18.29 | -3.12% | 1.82 | 3.23% |
| 2026-01-14 | 18.50 | 19.16 | 18.31 | 18.88 | +1.51% | 2.79 | 4.89% |
| 2026-01-13 | 18.47 | 18.75 | 18.12 | 18.60 | +0.70% | 2.13 | 3.78% |
| 2026-01-12 | 17.92 | 18.55 | 17.92 | 18.47 | +3.13% | 1.92 | 3.44% |
| 2026-01-09 | 17.68 | 17.99 | 17.65 | 17.91 | +0.56% | 1.41 | 2.59% |
| 2026-01-08 | 17.26 | 18.33 | 17.21 | 17.81 | +2.95% | 1.74 | 3.23% |
| 2026-01-07 | 17.38 | 17.58 | 17.19 | 17.30 | -0.29% | 0.89 | 1.68% |
| 2026-01-06 | 17.23 | 17.42 | 17.18 | 17.35 | +0.58% | 0.70 | 1.32% |
| 2026-01-05 | 17.29 | 17.34 | 17.17 | 17.25 | -0.23% | 0.79 | 1.51% |
| 2025-12-31 | 16.87 | 17.29 | 16.80 | 17.29 | +2.31% | 0.88 | 1.69% |
| 2025-12-30 | 17.07 | 17.25 | 16.80 | 16.90 | -0.88% | 0.53 | 1.03% |
| 2025-12-29 | 17.10 | 17.16 | 16.90 | 17.05 | -0.29% | 0.54 | 1.04% |
| 2025-12-26 | 17.15 | 17.48 | 16.95 | 17.10 | -0.12% | 0.74 | 1.41% |
| 2025-12-25 | 17.03 | 17.15 | 16.96 | 17.12 | +0.82% | 0.60 | 1.16% |
| 2025-12-24 | 16.70 | 16.99 | 16.68 | 16.98 | +1.25% | 0.55 | 1.07% |
| 2025-12-23 | 16.91 | 17.09 | 16.68 | 16.77 | -0.53% | 0.40 | 0.78% |
| 2025-12-22 | 16.81 | 17.07 | 16.78 | 16.86 | +0.30% | 0.48 | 0.93% |
| 2025-12-19 | 16.47 | 16.98 | 16.47 | 16.81 | +1.76% | 0.60 | 1.17% |