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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 16.31 | 16.80 | 16.15 | 16.70 | +2.08% | 0.58 | 1.15% |
| 2025-10-22 | 16.39 | 16.48 | 16.35 | 16.36 | -0.61% | 0.29 | 0.59% |
| 2025-10-21 | 16.60 | 16.60 | 16.40 | 16.46 | -1.44% | 0.57 | 1.14% |
| 2025-10-20 | 16.36 | 16.80 | 16.36 | 16.70 | +2.58% | 0.51 | 1.00% |
| 2025-10-17 | 16.61 | 16.77 | 16.26 | 16.28 | -2.34% | 0.39 | 0.79% |
| 2025-10-16 | 16.86 | 16.86 | 16.58 | 16.67 | -1.24% | 0.33 | 0.65% |
| 2025-10-15 | 16.75 | 17.05 | 16.64 | 16.88 | +1.20% | 0.40 | 0.79% |
| 2025-10-14 | 16.99 | 17.15 | 16.61 | 16.68 | -0.83% | 0.56 | 1.08% |
| 2025-10-13 | 16.36 | 16.85 | 16.18 | 16.82 | -0.30% | 0.52 | 1.03% |
| 2025-10-10 | 17.00 | 17.00 | 16.81 | 16.87 | -0.76% | 0.49 | 0.96% |
| 2025-10-09 | 17.00 | 17.16 | 16.90 | 17.00 | -0.41% | 0.48 | 0.93% |
| 2025-09-30 | 16.95 | 17.27 | 16.95 | 17.07 | +0.65% | 0.40 | 0.77% |
| 2025-09-29 | 16.91 | 17.08 | 16.66 | 16.96 | +0.30% | 0.41 | 0.80% |
| 2025-09-26 | 17.31 | 17.34 | 16.87 | 16.91 | -2.25% | 0.55 | 1.05% |
| 2025-09-25 | 17.13 | 17.82 | 17.10 | 17.30 | +0.99% | 0.95 | 1.78% |
| 2025-09-24 | 16.58 | 17.13 | 16.56 | 17.13 | +2.51% | 0.55 | 1.07% |
| 2025-09-23 | 17.21 | 17.21 | 16.32 | 16.71 | -2.39% | 0.70 | 1.39% |
| 2025-09-22 | 17.10 | 17.25 | 16.90 | 17.12 | +0.53% | 0.37 | 0.70% |
| 2025-09-19 | 17.27 | 17.46 | 16.93 | 17.03 | -1.10% | 0.53 | 1.01% |
| 2025-09-18 | 17.56 | 17.71 | 17.12 | 17.22 | -1.99% | 0.69 | 1.29% |