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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.60 | 16.78 | 16.28 | 16.49 | -0.90% | 0.37 | 0.74% |
| 2025-11-19 | 16.55 | 16.87 | 16.50 | 16.64 | +0.54% | 0.57 | 1.13% |
| 2025-11-18 | 16.55 | 16.68 | 16.48 | 16.55 | 0.00% | 0.45 | 0.89% |
| 2025-11-17 | 16.29 | 16.84 | 16.15 | 16.55 | +2.29% | 0.62 | 1.22% |
| 2025-11-14 | 16.10 | 16.33 | 16.07 | 16.18 | -0.12% | 0.29 | 0.59% |
| 2025-11-13 | 15.97 | 16.21 | 15.88 | 16.20 | +1.25% | 0.50 | 1.03% |
| 2025-11-12 | 16.54 | 16.57 | 16.00 | 16.00 | -2.91% | 0.77 | 1.55% |
| 2025-11-11 | 16.75 | 16.80 | 16.45 | 16.48 | -1.67% | 0.67 | 1.32% |
| 2025-11-10 | 16.50 | 16.87 | 16.47 | 16.76 | +1.58% | 0.57 | 1.12% |
| 2025-11-07 | 16.54 | 16.56 | 16.44 | 16.50 | -0.36% | 0.28 | 0.56% |
| 2025-11-06 | 16.66 | 16.66 | 16.50 | 16.56 | -0.60% | 0.29 | 0.57% |
| 2025-11-05 | 16.54 | 16.71 | 16.46 | 16.66 | +0.30% | 0.36 | 0.71% |
| 2025-11-04 | 16.64 | 16.64 | 16.45 | 16.61 | -0.18% | 0.34 | 0.67% |
| 2025-11-03 | 16.67 | 16.69 | 16.43 | 16.64 | +0.06% | 0.47 | 0.93% |
| 2025-10-31 | 16.41 | 16.75 | 16.37 | 16.63 | +0.97% | 0.38 | 0.75% |
| 2025-10-30 | 16.63 | 16.65 | 16.41 | 16.47 | -1.32% | 0.41 | 0.81% |
| 2025-10-29 | 16.71 | 16.87 | 16.60 | 16.69 | -0.06% | 0.46 | 0.90% |
| 2025-10-28 | 16.65 | 16.76 | 16.55 | 16.70 | +0.30% | 0.30 | 0.60% |
| 2025-10-27 | 16.69 | 16.70 | 16.51 | 16.65 | 0.00% | 0.46 | 0.91% |
| 2025-10-24 | 16.69 | 16.78 | 16.60 | 16.65 | -0.30% | 0.40 | 0.79% |