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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 22.82 | 23.48 | 22.81 | 23.28 | +1.57% | 0.51 | 1.30% |
| 2025-12-17 | 22.66 | 22.95 | 22.43 | 22.92 | +0.17% | 0.38 | 1.00% |
| 2025-12-16 | 23.15 | 23.29 | 22.65 | 22.88 | -1.12% | 0.36 | 0.92% |
| 2025-12-15 | 22.82 | 23.49 | 22.75 | 23.14 | +1.27% | 0.58 | 1.47% |
| 2025-12-12 | 22.77 | 22.96 | 22.67 | 22.85 | +0.09% | 0.23 | 0.59% |
| 2025-12-11 | 22.98 | 23.04 | 22.67 | 22.83 | -0.74% | 0.24 | 0.63% |
| 2025-12-10 | 23.10 | 23.16 | 22.80 | 23.00 | -0.65% | 0.23 | 0.59% |
| 2025-12-09 | 23.17 | 23.39 | 23.14 | 23.15 | -0.47% | 0.21 | 0.54% |
| 2025-12-08 | 23.08 | 23.33 | 23.00 | 23.26 | +0.39% | 0.31 | 0.80% |
| 2025-12-05 | 22.99 | 23.18 | 22.65 | 23.17 | +1.22% | 0.24 | 0.62% |
| 2025-12-04 | 22.85 | 23.13 | 22.58 | 22.89 | +0.18% | 0.24 | 0.63% |
| 2025-12-03 | 22.99 | 23.19 | 22.64 | 22.85 | -0.52% | 0.25 | 0.66% |
| 2025-12-02 | 23.06 | 23.10 | 22.86 | 22.97 | -0.35% | 0.19 | 0.49% |
| 2025-12-01 | 23.03 | 23.13 | 22.91 | 23.05 | +0.22% | 0.26 | 0.67% |
| 2025-11-28 | 22.83 | 23.15 | 22.78 | 23.00 | +0.61% | 0.21 | 0.55% |
| 2025-11-27 | 22.81 | 23.06 | 22.68 | 22.86 | +0.70% | 0.22 | 0.57% |
| 2025-11-26 | 22.72 | 23.12 | 22.63 | 22.70 | -0.13% | 0.30 | 0.77% |
| 2025-11-25 | 22.70 | 23.05 | 22.65 | 22.73 | +0.44% | 0.34 | 0.89% |
| 2025-11-24 | 22.48 | 22.76 | 22.29 | 22.63 | +0.94% | 0.36 | 0.94% |
| 2025-11-21 | 23.40 | 23.57 | 22.34 | 22.42 | -4.68% | 0.80 | 2.09% |