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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 28.15 | 28.41 | 27.78 | 28.40 | +0.57% | 1.27 | 2.67% |
| 2025-08-19 | 29.20 | 29.20 | 28.01 | 28.24 | -3.85% | 2.21 | 4.62% |
| 2025-08-18 | 28.54 | 29.80 | 28.41 | 29.37 | +3.42% | 1.56 | 3.17% |
| 2025-08-15 | 28.03 | 28.43 | 27.95 | 28.40 | +1.39% | 0.70 | 1.47% |
| 2025-08-14 | 28.52 | 28.64 | 28.01 | 28.01 | -1.79% | 0.87 | 1.83% |
| 2025-08-13 | 28.45 | 28.59 | 28.07 | 28.52 | +0.14% | 0.83 | 1.75% |
| 2025-08-12 | 28.56 | 28.76 | 28.23 | 28.48 | -0.25% | 0.85 | 1.76% |
| 2025-08-11 | 27.98 | 28.63 | 27.82 | 28.55 | +2.33% | 0.97 | 2.04% |
| 2025-08-08 | 28.03 | 28.15 | 27.63 | 27.90 | -0.46% | 0.78 | 1.65% |
| 2025-08-07 | 27.82 | 28.31 | 27.72 | 28.03 | +0.75% | 0.95 | 2.02% |
| 2025-08-06 | 27.70 | 27.98 | 27.47 | 27.82 | +0.11% | 0.82 | 1.76% |
| 2025-08-05 | 27.53 | 28.20 | 27.49 | 27.79 | +0.40% | 1.06 | 2.26% |
| 2025-08-04 | 27.17 | 27.73 | 26.90 | 27.68 | +1.47% | 1.52 | 3.30% |
| 2025-08-01 | 26.22 | 27.40 | 26.22 | 27.28 | +3.65% | 1.91 | 4.22% |
| 2025-07-31 | 26.95 | 27.33 | 26.29 | 26.32 | -3.70% | 1.92 | 4.27% |
| 2025-07-30 | 27.35 | 27.50 | 26.52 | 27.33 | -0.80% | 2.61 | 5.75% |
| 2025-07-29 | 28.80 | 29.20 | 26.98 | 27.55 | +1.89% | 3.62 | 7.74% |
| 2025-07-28 | 27.27 | 27.46 | 26.80 | 27.04 | -0.55% | 1.09 | 2.40% |
| 2025-07-25 | 27.38 | 27.70 | 27.10 | 27.19 | -0.77% | 1.04 | 2.26% |
| 2025-07-24 | 26.96 | 27.83 | 26.96 | 27.40 | +1.11% | 1.64 | 3.54% |