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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 16.05 | 17.10 | 16.00 | 16.52 | +2.67% | 0.82 | 1.62% |
| 2025-12-17 | 16.27 | 16.36 | 15.80 | 16.09 | -1.23% | 0.64 | 1.31% |
| 2025-12-16 | 16.49 | 16.58 | 16.20 | 16.29 | -1.57% | 0.41 | 0.81% |
| 2025-12-15 | 16.80 | 16.87 | 16.45 | 16.55 | -2.19% | 0.49 | 0.96% |
| 2025-12-12 | 16.83 | 17.10 | 16.80 | 16.92 | -0.18% | 0.57 | 1.09% |
| 2025-12-11 | 16.87 | 17.10 | 16.82 | 16.95 | 0.00% | 0.63 | 1.21% |
| 2025-12-10 | 16.73 | 17.00 | 16.71 | 16.95 | +0.47% | 0.49 | 0.95% |
| 2025-12-09 | 16.94 | 17.11 | 16.83 | 16.87 | -0.24% | 0.49 | 0.95% |
| 2025-12-08 | 16.53 | 17.05 | 16.40 | 16.91 | +2.42% | 0.79 | 1.53% |
| 2025-12-05 | 16.23 | 16.52 | 16.08 | 16.51 | +1.85% | 0.43 | 0.85% |
| 2025-12-04 | 16.41 | 16.54 | 16.17 | 16.21 | -1.58% | 0.43 | 0.87% |
| 2025-12-03 | 17.03 | 17.04 | 16.39 | 16.47 | -3.40% | 0.77 | 1.51% |
| 2025-12-02 | 17.06 | 17.15 | 16.87 | 17.05 | 0.00% | 0.47 | 0.91% |
| 2025-12-01 | 16.70 | 17.06 | 16.59 | 17.05 | +1.85% | 0.83 | 1.61% |
| 2025-11-28 | 16.92 | 17.04 | 16.63 | 16.74 | -0.59% | 0.75 | 1.47% |
| 2025-11-27 | 16.81 | 17.04 | 16.70 | 16.84 | -0.65% | 0.57 | 1.11% |
| 2025-11-26 | 16.90 | 17.50 | 16.85 | 16.95 | +0.53% | 1.04 | 1.98% |
| 2025-11-25 | 16.75 | 16.98 | 16.68 | 16.86 | +0.66% | 0.75 | 1.46% |
| 2025-11-24 | 16.50 | 16.80 | 16.38 | 16.75 | +1.82% | 0.62 | 1.21% |
| 2025-11-21 | 16.30 | 16.85 | 16.17 | 16.45 | -0.24% | 0.67 | 1.34% |