嘉诚国际 sh.603535
7.98
-0.75%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.99 | 8.05 | 7.85 | 7.98 | -0.75% | 0.35 | 0.87% |
| 2026-05-22 | 8.00 | 8.13 | 7.87 | 8.04 | +0.37% | 0.46 | 1.12% |
| 2026-05-21 | 8.37 | 8.37 | 8.00 | 8.01 | -4.53% | 0.60 | 1.42% |
| 2026-05-20 | 8.29 | 8.45 | 8.18 | 8.39 | +0.60% | 0.71 | 1.67% |
| 2026-05-19 | 8.36 | 8.41 | 8.21 | 8.34 | -0.36% | 0.58 | 1.38% |
| 2026-05-18 | 8.44 | 8.46 | 8.23 | 8.37 | 0.00% | 0.69 | 1.62% |
| 2026-05-15 | 8.64 | 8.64 | 8.31 | 8.37 | -4.01% | 1.12 | 2.58% |
| 2026-05-14 | 8.60 | 8.84 | 8.29 | 8.72 | +3.07% | 2.03 | 4.65% |
| 2026-05-13 | 7.73 | 8.46 | 7.66 | 8.46 | +10.01% | 1.22 | 2.92% |
| 2026-05-12 | 7.90 | 7.90 | 7.65 | 7.69 | -2.53% | 0.43 | 1.08% |
| 2026-05-11 | 8.33 | 8.33 | 7.86 | 7.89 | -3.90% | 0.95 | 2.33% |
| 2026-05-08 | 8.00 | 8.24 | 8.00 | 8.21 | +2.50% | 0.47 | 1.14% |
| 2026-05-07 | 8.09 | 8.22 | 7.98 | 8.01 | -0.74% | 0.41 | 1.00% |
| 2026-05-06 | 8.00 | 8.16 | 7.97 | 8.07 | +1.77% | 0.43 | 1.04% |
| 2026-04-30 | 7.97 | 7.98 | 7.66 | 7.93 | -2.34% | 0.73 | 1.82% |
| 2026-04-29 | 8.05 | 8.20 | 8.01 | 8.12 | +0.74% | 0.32 | 0.77% |
| 2026-04-28 | 8.18 | 8.19 | 7.99 | 8.06 | -1.47% | 0.23 | 0.56% |
| 2026-04-27 | 8.08 | 8.18 | 8.00 | 8.18 | +0.86% | 0.23 | 0.57% |
| 2026-04-24 | 8.09 | 8.15 | 7.98 | 8.11 | -0.61% | 0.35 | 0.86% |
| 2026-04-23 | 8.19 | 8.21 | 8.09 | 8.16 | -0.61% | 0.31 | 0.74% |