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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 17.42 | 17.63 | 17.30 | 17.57 | +0.63% | 0.46 | 0.85% |
| 2025-09-16 | 17.25 | 17.46 | 17.13 | 17.46 | +1.16% | 0.38 | 0.73% |
| 2025-09-15 | 17.50 | 17.50 | 17.18 | 17.26 | -1.54% | 0.47 | 0.89% |
| 2025-09-12 | 17.66 | 17.73 | 17.45 | 17.53 | -0.74% | 0.61 | 1.13% |
| 2025-09-11 | 16.96 | 17.76 | 16.71 | 17.66 | +3.88% | 1.34 | 2.52% |
| 2025-09-10 | 16.87 | 17.27 | 16.87 | 17.00 | +0.29% | 0.54 | 1.05% |
| 2025-09-09 | 17.25 | 17.25 | 16.81 | 16.95 | -1.91% | 0.58 | 1.12% |
| 2025-09-08 | 17.40 | 17.40 | 17.05 | 17.28 | -0.29% | 0.67 | 1.28% |
| 2025-09-05 | 17.00 | 17.36 | 16.80 | 17.33 | +2.06% | 0.57 | 1.09% |
| 2025-09-04 | 17.25 | 17.38 | 16.77 | 16.98 | -0.47% | 0.67 | 1.28% |
| 2025-09-03 | 17.89 | 17.90 | 17.03 | 17.06 | -4.00% | 0.90 | 1.69% |
| 2025-09-02 | 18.54 | 18.64 | 17.67 | 17.77 | -4.15% | 1.47 | 2.68% |
| 2025-09-01 | 18.38 | 19.49 | 18.30 | 18.54 | +2.94% | 2.14 | 3.73% |
| 2025-08-29 | 18.51 | 18.51 | 17.91 | 18.01 | -2.01% | 1.06 | 1.93% |
| 2025-08-28 | 18.62 | 18.98 | 17.76 | 18.38 | -1.29% | 2.11 | 3.77% |
| 2025-08-27 | 18.49 | 19.60 | 18.45 | 18.62 | +1.03% | 2.59 | 4.47% |
| 2025-08-26 | 18.28 | 18.54 | 18.21 | 18.43 | +0.60% | 0.93 | 1.65% |
| 2025-08-25 | 18.47 | 18.65 | 18.21 | 18.32 | -0.60% | 1.15 | 2.04% |
| 2025-08-22 | 18.29 | 18.47 | 18.19 | 18.43 | +0.77% | 0.96 | 1.72% |
| 2025-08-21 | 18.49 | 18.65 | 18.17 | 18.29 | -0.71% | 0.93 | 1.66% |