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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 17.69 | 17.90 | 17.43 | 17.90 | +2.76% | 0.26 | 0.89% |
| 2026-03-23 | 18.29 | 18.29 | 17.38 | 17.42 | -5.68% | 0.54 | 1.83% |
| 2026-03-20 | 19.01 | 19.21 | 18.45 | 18.47 | -2.84% | 0.39 | 1.25% |
| 2026-03-19 | 19.18 | 19.45 | 18.93 | 19.01 | -2.21% | 0.49 | 1.53% |
| 2026-03-18 | 19.57 | 19.57 | 19.10 | 19.44 | -0.21% | 0.41 | 1.28% |
| 2026-03-17 | 20.16 | 20.19 | 19.45 | 19.48 | -3.08% | 0.69 | 2.08% |
| 2026-03-16 | 19.99 | 20.10 | 19.71 | 20.10 | +1.06% | 0.71 | 2.10% |
| 2026-03-13 | 19.84 | 20.47 | 19.76 | 19.89 | +0.45% | 1.20 | 3.54% |
| 2026-03-12 | 19.73 | 19.89 | 19.63 | 19.80 | +0.35% | 0.47 | 1.41% |
| 2026-03-11 | 19.87 | 19.97 | 19.62 | 19.73 | -0.25% | 0.32 | 0.95% |
| 2026-03-10 | 19.58 | 19.85 | 19.50 | 19.78 | +1.23% | 0.50 | 1.50% |
| 2026-03-09 | 19.36 | 19.85 | 19.28 | 19.54 | +0.41% | 0.72 | 2.19% |
| 2026-03-06 | 18.42 | 19.58 | 18.36 | 19.46 | +5.42% | 0.56 | 1.72% |
| 2026-03-05 | 18.60 | 18.77 | 18.45 | 18.46 | +0.54% | 0.26 | 0.85% |
| 2026-03-04 | 18.60 | 18.90 | 18.36 | 18.36 | -2.60% | 0.40 | 1.27% |
| 2026-03-03 | 19.45 | 19.65 | 18.80 | 18.85 | -3.08% | 0.55 | 1.71% |
| 2026-03-02 | 19.68 | 19.75 | 19.36 | 19.45 | -2.06% | 0.51 | 1.56% |
| 2026-02-27 | 19.80 | 19.92 | 19.72 | 19.86 | 0.00% | 0.34 | 1.01% |
| 2026-02-26 | 19.84 | 20.00 | 19.80 | 19.86 | +0.10% | 0.38 | 1.13% |
| 2026-02-25 | 19.87 | 19.98 | 19.80 | 19.84 | 0.00% | 0.38 | 1.14% |