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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 24.77 | 25.34 | 24.43 | 25.16 | +2.46% | 1.11 | 2.63% |
| 2025-06-24 | 24.01 | 24.69 | 24.01 | 24.55 | +1.52% | 0.70 | 1.70% |
| 2025-06-23 | 23.62 | 24.25 | 23.53 | 24.18 | +1.75% | 0.46 | 1.13% |
| 2025-06-20 | 23.74 | 24.10 | 23.70 | 23.77 | 0.00% | 0.32 | 0.80% |
| 2025-06-19 | 24.04 | 24.36 | 23.69 | 23.77 | -1.84% | 0.54 | 1.34% |
| 2025-06-18 | 24.35 | 24.52 | 24.06 | 24.21 | -0.81% | 0.45 | 1.11% |
| 2025-06-17 | 24.74 | 25.00 | 24.29 | 24.41 | -1.36% | 0.73 | 1.76% |
| 2025-06-16 | 24.23 | 25.05 | 24.10 | 24.75 | +2.55% | 0.98 | 2.34% |
| 2025-06-13 | 24.96 | 24.96 | 23.98 | 24.13 | -3.45% | 1.15 | 2.79% |
| 2025-06-12 | 25.65 | 25.65 | 24.93 | 25.00 | -3.19% | 1.30 | 3.04% |
| 2025-06-11 | 26.55 | 26.55 | 25.34 | 25.82 | -1.74% | 1.34 | 3.05% |
| 2025-06-10 | 26.06 | 26.38 | 25.35 | 26.28 | +0.95% | 1.45 | 3.29% |
| 2025-06-09 | 26.07 | 26.47 | 25.74 | 26.03 | -0.15% | 0.86 | 1.95% |
| 2025-06-06 | 25.84 | 26.71 | 25.67 | 26.07 | +0.96% | 1.36 | 3.06% |
| 2025-06-05 | 26.22 | 26.42 | 25.59 | 25.82 | -1.63% | 1.11 | 2.51% |
| 2025-06-04 | 25.84 | 26.34 | 25.72 | 26.25 | +0.95% | 1.21 | 2.73% |
| 2025-06-03 | 25.59 | 26.26 | 25.25 | 26.00 | +0.69% | 1.25 | 2.88% |
| 2025-05-30 | 26.10 | 26.33 | 25.64 | 25.82 | -1.66% | 0.87 | 1.99% |
| 2025-05-29 | 25.89 | 26.66 | 25.82 | 26.26 | +1.11% | 1.20 | 2.69% |
| 2025-05-28 | 25.83 | 26.39 | 25.80 | 25.97 | -0.65% | 0.79 | 1.78% |