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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 32.70 | 34.22 | 32.25 | 33.96 | +3.85% | 2.01 | 4.37% |
| 2025-07-22 | 33.76 | 34.49 | 32.21 | 32.70 | -3.48% | 2.48 | 5.45% |
| 2025-07-21 | 33.07 | 35.49 | 33.07 | 33.88 | +0.59% | 2.86 | 6.06% |
| 2025-07-18 | 33.17 | 35.16 | 32.82 | 33.68 | +3.38% | 2.79 | 6.00% |
| 2025-07-17 | 32.04 | 34.57 | 31.78 | 32.58 | +0.28% | 3.02 | 6.62% |
| 2025-07-16 | 33.12 | 35.00 | 31.92 | 32.49 | +0.22% | 3.41 | 7.43% |
| 2025-07-15 | 30.84 | 32.79 | 30.00 | 32.42 | +5.09% | 2.65 | 6.15% |
| 2025-07-14 | 31.00 | 31.50 | 29.70 | 30.85 | +1.51% | 1.69 | 4.02% |
| 2025-07-11 | 28.70 | 30.59 | 28.54 | 30.39 | +5.89% | 1.53 | 3.73% |
| 2025-07-10 | 29.34 | 29.35 | 28.55 | 28.70 | -1.85% | 0.60 | 1.52% |
| 2025-07-09 | 29.83 | 29.96 | 29.07 | 29.24 | -1.38% | 0.59 | 1.44% |
| 2025-07-08 | 29.30 | 30.42 | 29.25 | 29.65 | -1.07% | 0.79 | 1.93% |
| 2025-07-07 | 29.21 | 30.09 | 28.78 | 29.97 | +2.08% | 1.02 | 2.51% |
| 2025-07-04 | 29.83 | 30.75 | 29.36 | 29.36 | -1.58% | 1.18 | 2.87% |
| 2025-07-03 | 29.24 | 30.10 | 29.20 | 29.83 | +1.05% | 0.54 | 1.32% |
| 2025-07-02 | 30.60 | 30.60 | 29.30 | 29.52 | -2.77% | 0.87 | 2.13% |
| 2025-07-01 | 29.36 | 30.85 | 28.88 | 30.36 | +3.30% | 1.66 | 4.04% |
| 2025-06-30 | 29.00 | 30.00 | 28.35 | 29.39 | +0.55% | 1.53 | 3.83% |
| 2025-06-27 | 29.23 | 30.50 | 28.83 | 29.23 | -0.48% | 1.36 | 3.33% |
| 2025-06-26 | 28.62 | 30.46 | 28.62 | 29.37 | +1.84% | 1.61 | 3.94% |