嘉必优 sh.688089
13.91
-2.32%
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 | 14.29 | 14.38 | 13.80 | 13.91 | -2.32% | 0.40 | 1.68% |
| 2026-05-22 | 14.31 | 14.47 | 14.11 | 14.24 | +0.28% | 0.34 | 1.42% |
| 2026-05-21 | 14.82 | 14.98 | 14.19 | 14.20 | -4.25% | 0.42 | 1.71% |
| 2026-05-20 | 14.90 | 15.05 | 14.65 | 14.83 | -0.60% | 0.24 | 0.98% |
| 2026-05-19 | 14.75 | 15.05 | 14.58 | 14.92 | +0.81% | 0.31 | 1.23% |
| 2026-05-18 | 14.83 | 14.84 | 14.40 | 14.80 | -0.20% | 0.46 | 1.88% |
| 2026-05-15 | 15.10 | 15.42 | 14.70 | 14.83 | -1.66% | 0.50 | 1.99% |
| 2026-05-14 | 16.19 | 16.50 | 15.06 | 15.08 | -6.91% | 1.06 | 4.08% |
| 2026-05-13 | 16.89 | 17.16 | 16.02 | 16.20 | -3.69% | 0.84 | 3.02% |
| 2026-05-12 | 16.00 | 17.33 | 15.96 | 16.82 | +4.80% | 1.40 | 5.04% |
| 2026-05-11 | 16.07 | 16.29 | 15.85 | 16.05 | +0.38% | 0.45 | 1.66% |
| 2026-05-08 | 15.71 | 16.09 | 15.68 | 15.99 | +1.52% | 0.49 | 1.82% |
| 2026-05-07 | 15.93 | 16.08 | 15.65 | 15.75 | -1.13% | 0.53 | 2.00% |
| 2026-05-06 | 16.04 | 16.36 | 15.56 | 15.93 | -0.62% | 0.87 | 3.24% |
| 2026-04-30 | 16.04 | 16.41 | 15.89 | 16.03 | -0.19% | 0.65 | 2.38% |
| 2026-04-29 | 15.75 | 16.34 | 15.71 | 16.06 | +1.13% | 0.66 | 2.44% |
| 2026-04-28 | 15.31 | 15.99 | 15.04 | 15.88 | +2.65% | 0.88 | 3.39% |
| 2026-04-27 | 14.99 | 15.58 | 14.46 | 15.47 | +2.59% | 1.03 | 4.06% |
| 2026-04-24 | 15.20 | 15.46 | 14.97 | 15.08 | -5.87% | 1.32 | 5.16% |
| 2026-04-23 | 17.00 | 17.51 | 16.02 | 16.02 | -19.98% | 3.03 | 10.99% |