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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 19.60 | 19.91 | 19.38 | 19.84 | +2.43% | 0.53 | 1.59% |
| 2026-02-13 | 19.46 | 19.64 | 19.37 | 19.37 | -0.41% | 0.35 | 1.06% |
| 2026-02-12 | 20.07 | 20.07 | 19.43 | 19.45 | -1.37% | 0.52 | 1.58% |
| 2026-02-11 | 19.64 | 19.96 | 19.40 | 19.72 | +1.13% | 0.70 | 2.12% |
| 2026-02-10 | 19.40 | 19.63 | 19.35 | 19.50 | +0.10% | 0.38 | 1.14% |
| 2026-02-09 | 19.23 | 19.55 | 19.23 | 19.48 | +1.62% | 0.46 | 1.41% |
| 2026-02-06 | 19.20 | 19.30 | 19.06 | 19.17 | -0.42% | 0.44 | 1.37% |
| 2026-02-05 | 19.04 | 19.34 | 18.92 | 19.25 | +1.37% | 0.60 | 1.84% |
| 2026-02-04 | 18.86 | 18.99 | 18.78 | 18.99 | +0.69% | 0.36 | 1.14% |
| 2026-02-03 | 18.77 | 18.87 | 18.70 | 18.86 | +0.48% | 0.30 | 0.95% |
| 2026-02-02 | 19.15 | 19.15 | 18.72 | 18.77 | -1.47% | 0.52 | 1.65% |
| 2026-01-30 | 18.99 | 19.10 | 18.81 | 19.05 | +0.85% | 0.50 | 1.57% |
| 2026-01-29 | 18.77 | 19.03 | 18.70 | 18.89 | +0.16% | 0.51 | 1.60% |
| 2026-01-28 | 19.08 | 19.24 | 18.70 | 18.86 | -1.51% | 0.81 | 2.54% |
| 2026-01-27 | 19.97 | 20.00 | 19.10 | 19.15 | -4.01% | 1.37 | 4.19% |
| 2026-01-26 | 20.21 | 20.29 | 19.80 | 19.95 | -1.97% | 0.99 | 2.95% |
| 2026-01-23 | 20.39 | 20.45 | 20.24 | 20.35 | -0.15% | 0.78 | 2.27% |
| 2026-01-22 | 20.00 | 20.45 | 19.98 | 20.38 | +1.60% | 0.92 | 2.70% |
| 2026-01-21 | 20.03 | 20.07 | 19.95 | 20.06 | +0.20% | 0.48 | 1.42% |
| 2026-01-20 | 19.83 | 20.09 | 19.83 | 20.02 | +0.60% | 0.50 | 1.49% |