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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 19.39 | 20.14 | 19.16 | 20.02 | +2.93% | 1.10 | 3.32% |
| 2026-04-21 | 19.09 | 19.57 | 19.07 | 19.45 | +1.14% | 0.58 | 1.77% |
| 2026-04-20 | 18.96 | 19.25 | 18.80 | 19.23 | +1.64% | 0.39 | 1.23% |
| 2026-04-17 | 18.79 | 18.94 | 18.64 | 18.92 | +0.37% | 0.35 | 1.09% |
| 2026-04-16 | 18.20 | 18.91 | 18.20 | 18.85 | +2.33% | 0.43 | 1.37% |
| 2026-04-15 | 18.45 | 18.70 | 18.36 | 18.42 | +0.11% | 0.33 | 1.05% |
| 2026-04-14 | 18.33 | 18.42 | 18.14 | 18.40 | +0.88% | 0.30 | 0.97% |
| 2026-04-13 | 18.31 | 18.40 | 18.11 | 18.24 | -0.87% | 0.27 | 0.88% |
| 2026-04-10 | 18.20 | 18.75 | 18.15 | 18.40 | +1.77% | 0.42 | 1.37% |
| 2026-04-09 | 18.44 | 18.44 | 17.97 | 18.08 | -1.95% | 0.35 | 1.13% |
| 2026-04-08 | 18.18 | 18.55 | 18.18 | 18.44 | +2.39% | 0.52 | 1.67% |
| 2026-04-07 | 17.68 | 18.08 | 17.68 | 18.01 | +1.18% | 0.20 | 0.66% |
| 2026-04-03 | 18.19 | 18.37 | 17.73 | 17.80 | -2.09% | 0.22 | 0.74% |
| 2026-04-02 | 18.51 | 18.51 | 18.11 | 18.18 | -1.78% | 0.29 | 0.94% |
| 2026-04-01 | 18.38 | 18.53 | 18.14 | 18.51 | +2.83% | 0.35 | 1.12% |
| 2026-03-31 | 18.35 | 18.53 | 18.00 | 18.00 | -1.91% | 0.29 | 0.94% |
| 2026-03-30 | 17.86 | 18.37 | 17.80 | 18.35 | +0.60% | 0.19 | 0.61% |
| 2026-03-27 | 17.71 | 18.30 | 17.71 | 18.24 | +1.79% | 0.20 | 0.66% |
| 2026-03-26 | 18.25 | 18.45 | 17.88 | 17.92 | -1.92% | 0.21 | 0.70% |
| 2026-03-25 | 17.98 | 18.28 | 17.83 | 18.27 | +2.07% | 0.29 | 0.95% |