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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 27.70 | 27.73 | 26.90 | 27.10 | -1.06% | 1.47 | 3.20% |
| 2025-07-22 | 27.02 | 27.78 | 26.80 | 27.39 | +0.88% | 2.08 | 4.54% |
| 2025-07-21 | 26.50 | 27.96 | 26.45 | 27.15 | +7.14% | 3.50 | 7.64% |
| 2025-07-18 | 25.57 | 25.59 | 25.07 | 25.34 | -1.02% | 0.83 | 1.96% |
| 2025-07-17 | 25.08 | 25.83 | 24.81 | 25.60 | +2.07% | 1.19 | 2.78% |
| 2025-07-16 | 25.21 | 25.40 | 24.94 | 25.08 | -0.59% | 0.47 | 1.12% |
| 2025-07-15 | 25.08 | 25.40 | 24.89 | 25.23 | -0.12% | 0.55 | 1.31% |
| 2025-07-14 | 24.99 | 25.42 | 24.88 | 25.26 | +1.28% | 0.52 | 1.23% |
| 2025-07-11 | 24.93 | 25.16 | 24.72 | 24.94 | +0.04% | 0.39 | 0.94% |
| 2025-07-10 | 24.72 | 25.13 | 24.65 | 24.93 | +0.85% | 0.32 | 0.78% |
| 2025-07-09 | 24.69 | 25.03 | 24.61 | 24.72 | -0.68% | 0.37 | 0.87% |
| 2025-07-08 | 24.89 | 25.10 | 24.72 | 24.89 | +0.24% | 0.40 | 0.96% |
| 2025-07-07 | 24.84 | 24.92 | 24.66 | 24.83 | -0.40% | 0.31 | 0.73% |
| 2025-07-04 | 25.20 | 25.29 | 24.85 | 24.93 | -1.22% | 0.44 | 1.04% |
| 2025-07-03 | 25.14 | 25.30 | 24.85 | 25.24 | +0.39% | 0.42 | 0.99% |
| 2025-07-02 | 25.44 | 25.54 | 24.92 | 25.14 | -0.94% | 0.53 | 1.24% |
| 2025-07-01 | 25.10 | 25.39 | 24.89 | 25.37 | +1.71% | 0.71 | 1.67% |
| 2025-06-30 | 24.80 | 25.00 | 24.65 | 24.95 | +0.52% | 0.53 | 1.27% |
| 2025-06-27 | 24.61 | 25.15 | 24.58 | 24.82 | +0.81% | 0.54 | 1.27% |
| 2025-06-26 | 24.99 | 25.07 | 24.57 | 24.62 | -2.13% | 0.80 | 1.90% |