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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 23.98 | 23.99 | 23.50 | 23.52 | -1.09% | 0.42 | 1.07% |
| 2025-11-19 | 23.91 | 24.27 | 23.55 | 23.78 | -0.50% | 0.49 | 1.24% |
| 2025-11-18 | 24.50 | 24.50 | 23.88 | 23.90 | -1.93% | 0.55 | 1.36% |
| 2025-11-17 | 24.82 | 24.86 | 24.18 | 24.37 | -2.01% | 0.67 | 1.63% |
| 2025-11-14 | 25.22 | 25.63 | 24.81 | 24.87 | -1.70% | 0.91 | 2.16% |
| 2025-11-13 | 25.34 | 25.50 | 24.97 | 25.30 | -1.98% | 1.34 | 3.14% |
| 2025-11-12 | 25.60 | 26.25 | 25.31 | 25.81 | +2.22% | 2.39 | 5.48% |
| 2025-11-11 | 24.30 | 26.05 | 24.13 | 25.25 | +4.00% | 1.60 | 3.77% |
| 2025-11-10 | 23.80 | 24.57 | 23.78 | 24.28 | +1.97% | 0.76 | 1.86% |
| 2025-11-07 | 23.90 | 24.00 | 23.74 | 23.81 | -0.29% | 0.30 | 0.75% |
| 2025-11-06 | 23.70 | 23.97 | 23.63 | 23.88 | +0.38% | 0.29 | 0.72% |
| 2025-11-05 | 23.68 | 23.92 | 23.57 | 23.79 | +0.46% | 0.35 | 0.89% |
| 2025-11-04 | 24.00 | 24.08 | 23.49 | 23.68 | -1.33% | 0.55 | 1.37% |
| 2025-11-03 | 24.30 | 24.37 | 23.80 | 24.00 | -1.19% | 0.54 | 1.33% |
| 2025-10-31 | 24.18 | 24.40 | 23.89 | 24.29 | +1.72% | 0.54 | 1.32% |
| 2025-10-30 | 24.02 | 24.42 | 23.88 | 23.88 | -0.71% | 0.68 | 1.67% |
| 2025-10-29 | 24.01 | 24.20 | 23.77 | 24.05 | -0.12% | 0.66 | 1.64% |
| 2025-10-28 | 24.23 | 24.29 | 23.88 | 24.08 | -1.51% | 0.61 | 1.50% |
| 2025-10-27 | 24.20 | 24.87 | 24.18 | 24.45 | +1.66% | 0.73 | 1.78% |
| 2025-10-24 | 23.98 | 24.10 | 23.68 | 24.05 | +0.88% | 0.48 | 1.20% |