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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 23.86 | 23.92 | 23.50 | 23.84 | -0.13% | 0.51 | 1.27% |
| 2025-10-22 | 24.10 | 24.42 | 23.81 | 23.87 | -1.04% | 0.48 | 1.18% |
| 2025-10-21 | 23.82 | 24.23 | 23.72 | 24.12 | +1.69% | 0.53 | 1.32% |
| 2025-10-20 | 24.04 | 24.22 | 23.52 | 23.72 | -0.46% | 0.84 | 2.09% |
| 2025-10-17 | 25.02 | 25.16 | 23.73 | 23.83 | -4.14% | 1.10 | 2.70% |
| 2025-10-16 | 25.56 | 26.02 | 24.70 | 24.86 | -4.49% | 1.70 | 4.00% |
| 2025-10-15 | 25.99 | 26.19 | 25.60 | 26.03 | +1.13% | 0.53 | 1.23% |
| 2025-10-14 | 26.13 | 26.40 | 25.61 | 25.74 | -1.49% | 0.62 | 1.41% |
| 2025-10-13 | 25.60 | 26.19 | 25.37 | 26.13 | -1.10% | 0.84 | 1.92% |
| 2025-10-10 | 26.00 | 26.60 | 25.80 | 26.42 | +2.44% | 1.06 | 2.40% |
| 2025-10-09 | 25.70 | 25.99 | 25.52 | 25.79 | +0.94% | 0.76 | 1.75% |
| 2025-09-30 | 25.55 | 25.74 | 25.38 | 25.55 | +0.27% | 0.52 | 1.22% |
| 2025-09-29 | 25.90 | 25.90 | 25.01 | 25.48 | -1.66% | 0.66 | 1.54% |
| 2025-09-26 | 25.84 | 26.09 | 25.53 | 25.91 | -0.12% | 0.48 | 1.10% |
| 2025-09-25 | 26.09 | 26.35 | 25.61 | 25.94 | -0.04% | 0.53 | 1.20% |
| 2025-09-24 | 25.68 | 26.13 | 25.41 | 25.95 | +0.70% | 0.60 | 1.38% |
| 2025-09-23 | 25.89 | 25.99 | 25.25 | 25.77 | -0.31% | 0.84 | 1.95% |
| 2025-09-22 | 26.17 | 26.45 | 25.70 | 25.85 | -1.41% | 0.69 | 1.59% |
| 2025-09-19 | 26.22 | 26.54 | 26.02 | 26.22 | +0.58% | 0.63 | 1.43% |
| 2025-09-18 | 26.53 | 26.92 | 25.90 | 26.07 | -1.66% | 1.06 | 2.38% |