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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 29.50 | 29.62 | 28.88 | 29.15 | -1.52% | 0.33 | 1.12% |
| 2025-05-26 | 29.85 | 30.21 | 29.39 | 29.60 | -0.84% | 0.36 | 1.20% |
| 2025-05-23 | 29.65 | 31.20 | 29.10 | 29.85 | +1.46% | 0.63 | 2.04% |
| 2025-05-22 | 29.73 | 29.83 | 29.16 | 29.42 | -1.77% | 0.43 | 1.44% |
| 2025-05-21 | 30.43 | 31.10 | 29.72 | 29.95 | -1.02% | 0.46 | 1.52% |
| 2025-05-20 | 30.17 | 30.37 | 29.58 | 30.26 | -0.17% | 0.50 | 1.65% |
| 2025-05-19 | 31.02 | 31.31 | 29.80 | 30.31 | -2.23% | 0.59 | 1.93% |
| 2025-05-16 | 30.64 | 31.59 | 30.61 | 31.00 | +0.16% | 0.46 | 1.47% |
| 2025-05-15 | 32.08 | 32.55 | 30.71 | 30.95 | -5.32% | 0.81 | 2.55% |
| 2025-05-14 | 31.19 | 33.33 | 30.00 | 32.69 | +5.49% | 1.55 | 4.73% |
| 2025-05-13 | 29.20 | 31.80 | 29.18 | 30.99 | +6.90% | 1.90 | 6.07% |
| 2025-05-12 | 28.95 | 29.93 | 28.59 | 28.99 | +0.76% | 0.75 | 2.54% |
| 2025-05-09 | 30.01 | 30.26 | 28.60 | 28.77 | -4.92% | 0.84 | 2.88% |
| 2025-05-08 | 30.59 | 31.19 | 30.21 | 30.26 | -0.75% | 0.55 | 1.79% |
| 2025-05-07 | 31.69 | 31.70 | 30.12 | 30.49 | -2.12% | 0.97 | 3.12% |
| 2025-05-06 | 30.20 | 31.56 | 29.80 | 31.15 | +5.38% | 1.52 | 4.87% |