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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 25.87 | 26.47 | 25.45 | 26.14 | +1.07% | 1.13 | 2.55% |
| 2025-05-26 | 25.75 | 26.58 | 25.50 | 25.86 | +1.05% | 1.08 | 2.46% |
| 2025-05-23 | 25.67 | 26.66 | 25.34 | 25.59 | -0.31% | 1.46 | 3.32% |
| 2025-05-22 | 26.65 | 27.07 | 25.64 | 25.67 | -3.72% | 1.82 | 4.11% |
| 2025-05-21 | 27.31 | 27.54 | 26.57 | 26.66 | -4.03% | 2.16 | 4.73% |
| 2025-05-20 | 26.39 | 27.97 | 25.91 | 27.79 | +6.50% | 3.71 | 8.00% |
| 2025-05-19 | 24.80 | 26.34 | 24.45 | 26.09 | +4.37% | 2.24 | 5.15% |
| 2025-05-16 | 25.24 | 25.52 | 24.37 | 25.00 | -0.98% | 1.56 | 3.70% |
| 2025-05-15 | 24.49 | 25.74 | 24.26 | 25.25 | +2.99% | 1.84 | 4.31% |
| 2025-05-14 | 24.66 | 24.79 | 24.33 | 24.51 | -0.88% | 0.68 | 1.64% |
| 2025-05-13 | 25.28 | 25.59 | 24.59 | 24.73 | -1.54% | 0.85 | 2.02% |
| 2025-05-12 | 25.36 | 25.36 | 24.81 | 25.12 | +0.48% | 0.85 | 2.00% |
| 2025-05-09 | 25.74 | 26.22 | 24.95 | 25.00 | -2.89% | 0.94 | 2.17% |
| 2025-05-08 | 25.31 | 26.04 | 25.10 | 25.74 | +0.82% | 0.88 | 2.01% |
| 2025-05-07 | 25.67 | 25.89 | 25.20 | 25.53 | +1.62% | 1.07 | 2.48% |
| 2025-05-06 | 24.80 | 25.41 | 24.59 | 25.13 | +2.55% | 1.10 | 2.59% |