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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 26.71 | 27.05 | 26.51 | 26.51 | -0.75% | 0.75 | 1.66% |
| 2025-09-16 | 26.98 | 27.16 | 26.50 | 26.71 | -1.00% | 0.70 | 1.56% |
| 2025-09-15 | 26.97 | 27.39 | 26.84 | 26.98 | -0.04% | 0.73 | 1.60% |
| 2025-09-12 | 27.40 | 27.40 | 26.89 | 26.99 | -1.39% | 0.79 | 1.73% |
| 2025-09-11 | 27.20 | 27.58 | 27.03 | 27.37 | +0.22% | 0.80 | 1.74% |
| 2025-09-10 | 27.67 | 27.88 | 27.25 | 27.31 | -1.76% | 0.89 | 1.92% |
| 2025-09-09 | 27.44 | 28.64 | 27.20 | 27.80 | +2.13% | 1.67 | 3.55% |
| 2025-09-08 | 26.48 | 27.33 | 26.47 | 27.22 | +2.41% | 0.95 | 2.11% |
| 2025-09-05 | 26.51 | 26.76 | 26.12 | 26.58 | +1.26% | 0.78 | 1.75% |
| 2025-09-04 | 26.57 | 26.89 | 25.93 | 26.25 | -0.98% | 1.13 | 2.54% |
| 2025-09-03 | 27.28 | 27.65 | 26.50 | 26.51 | -2.21% | 1.26 | 2.78% |
| 2025-09-02 | 27.43 | 27.75 | 26.80 | 27.11 | -0.91% | 1.79 | 3.91% |
| 2025-09-01 | 27.75 | 28.09 | 26.50 | 27.36 | -5.07% | 3.34 | 7.26% |
| 2025-08-29 | 28.95 | 29.40 | 28.50 | 28.82 | 0.00% | 1.31 | 2.68% |
| 2025-08-28 | 29.06 | 29.58 | 27.90 | 28.82 | -1.17% | 1.77 | 3.66% |
| 2025-08-27 | 29.90 | 30.39 | 29.13 | 29.16 | -2.77% | 2.25 | 4.50% |
| 2025-08-26 | 28.05 | 31.13 | 27.68 | 29.99 | +6.88% | 3.38 | 6.81% |
| 2025-08-25 | 27.95 | 28.40 | 27.89 | 28.06 | +0.39% | 1.46 | 3.09% |
| 2025-08-22 | 27.97 | 28.15 | 27.74 | 27.95 | -0.07% | 0.99 | 2.11% |
| 2025-08-21 | 28.36 | 28.59 | 27.91 | 27.97 | -1.51% | 1.21 | 2.55% |