嘉和美康 sh.688246
24.58
+3.06%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 23.12 | 24.97 | 23.12 | 24.58 | +3.06% | 1.20 | 3.56% |
| 2026-05-22 | 23.82 | 24.00 | 23.00 | 23.85 | +1.06% | 0.92 | 2.85% |
| 2026-05-21 | 24.31 | 24.71 | 23.50 | 23.60 | -2.56% | 0.94 | 2.84% |
| 2026-05-20 | 24.68 | 24.98 | 24.09 | 24.22 | -2.10% | 0.69 | 2.07% |
| 2026-05-19 | 24.49 | 24.78 | 23.93 | 24.74 | +1.73% | 1.04 | 3.09% |
| 2026-05-18 | 23.52 | 24.40 | 23.45 | 24.32 | +1.89% | 0.99 | 2.98% |
| 2026-05-15 | 23.75 | 24.82 | 23.44 | 23.87 | +1.14% | 1.25 | 3.76% |
| 2026-05-14 | 24.00 | 24.16 | 23.41 | 23.60 | -0.21% | 0.95 | 2.92% |
| 2026-05-13 | 23.18 | 23.99 | 23.01 | 23.65 | +1.24% | 0.86 | 2.65% |
| 2026-05-12 | 23.84 | 24.31 | 23.07 | 23.36 | -1.35% | 1.23 | 3.78% |
| 2026-05-11 | 23.90 | 24.29 | 23.41 | 23.68 | -1.00% | 1.14 | 3.49% |
| 2026-05-08 | 23.15 | 24.01 | 22.88 | 23.92 | +3.86% | 1.60 | 4.95% |
| 2026-05-07 | 22.13 | 23.13 | 21.99 | 23.03 | +2.72% | 1.07 | 3.43% |
| 2026-05-06 | 21.30 | 22.90 | 21.16 | 22.42 | +6.76% | 1.48 | 4.85% |
| 2026-04-30 | 21.35 | 21.59 | 20.98 | 21.00 | -0.10% | 0.77 | 2.65% |
| 2026-04-29 | 20.76 | 22.02 | 20.59 | 21.02 | -1.31% | 1.52 | 5.17% |
| 2026-04-28 | 19.34 | 21.85 | 19.29 | 21.30 | +10.08% | 2.04 | 7.14% |
| 2026-04-27 | 18.81 | 19.40 | 18.38 | 19.35 | +2.98% | 0.52 | 1.97% |
| 2026-04-24 | 18.66 | 18.98 | 18.36 | 18.79 | +0.16% | 0.44 | 1.72% |
| 2026-04-23 | 18.67 | 19.15 | 18.56 | 18.76 | -0.58% | 0.45 | 1.73% |