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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 36.62 | 36.70 | 35.41 | 36.30 | -1.47% | 1.29 | 2.60% |
| 2025-08-19 | 36.36 | 37.00 | 35.90 | 36.84 | +0.33% | 1.32 | 2.62% |
| 2025-08-18 | 36.80 | 36.85 | 35.30 | 36.72 | +3.15% | 1.85 | 3.70% |
| 2025-08-15 | 33.98 | 35.80 | 33.73 | 35.60 | +4.74% | 1.55 | 3.20% |
| 2025-08-14 | 35.04 | 35.48 | 33.91 | 33.99 | -3.96% | 1.53 | 3.24% |
| 2025-08-13 | 34.50 | 35.80 | 34.13 | 35.39 | +3.06% | 1.67 | 3.45% |
| 2025-08-12 | 36.50 | 36.85 | 34.08 | 34.34 | -6.35% | 2.57 | 5.33% |
| 2025-08-11 | 36.03 | 36.68 | 35.50 | 36.67 | +0.88% | 2.06 | 4.13% |
| 2025-08-08 | 39.08 | 40.58 | 35.98 | 36.35 | -6.46% | 3.51 | 6.75% |
| 2025-08-07 | 38.50 | 40.68 | 38.36 | 38.86 | +3.68% | 4.03 | 7.44% |
| 2025-08-06 | 39.79 | 42.00 | 37.05 | 37.48 | -2.12% | 3.73 | 7.04% |
| 2025-08-05 | 36.22 | 38.88 | 35.85 | 38.29 | +8.69% | 4.25 | 8.21% |
| 2025-08-04 | 35.44 | 35.88 | 34.46 | 35.23 | -2.14% | 1.80 | 3.75% |
| 2025-08-01 | 36.89 | 36.89 | 35.00 | 36.00 | -1.40% | 1.66 | 3.38% |
| 2025-07-31 | 35.29 | 38.29 | 34.50 | 36.51 | +3.60% | 2.27 | 4.54% |
| 2025-07-30 | 36.00 | 36.58 | 34.80 | 35.24 | -4.76% | 1.88 | 3.84% |
| 2025-07-29 | 36.81 | 37.99 | 36.26 | 37.00 | -0.67% | 1.67 | 3.27% |
| 2025-07-28 | 36.51 | 37.59 | 35.10 | 37.25 | +2.19% | 2.51 | 5.03% |
| 2025-07-25 | 34.01 | 36.98 | 33.50 | 36.45 | +7.11% | 3.36 | 6.80% |
| 2025-07-24 | 33.96 | 35.24 | 33.60 | 34.03 | +0.21% | 1.43 | 3.04% |