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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 18.95 | 18.95 | 18.51 | 18.87 | +0.05% | 0.38 | 1.49% |
| 2026-04-21 | 19.30 | 19.32 | 18.76 | 18.86 | -2.23% | 0.44 | 1.69% |
| 2026-04-20 | 19.05 | 19.41 | 18.93 | 19.29 | +1.21% | 0.45 | 1.70% |
| 2026-04-17 | 19.58 | 19.60 | 18.92 | 19.06 | -2.76% | 0.65 | 2.46% |
| 2026-04-16 | 19.37 | 19.63 | 18.98 | 19.60 | +1.87% | 0.49 | 1.86% |
| 2026-04-15 | 19.50 | 19.55 | 19.17 | 19.24 | -0.82% | 0.47 | 1.79% |
| 2026-04-14 | 19.28 | 19.66 | 19.09 | 19.40 | +1.57% | 0.48 | 1.82% |
| 2026-04-13 | 19.20 | 19.25 | 18.87 | 19.10 | -0.62% | 0.43 | 1.63% |
| 2026-04-10 | 19.29 | 19.53 | 19.10 | 19.22 | +0.58% | 0.52 | 1.95% |
| 2026-04-09 | 19.79 | 19.79 | 19.08 | 19.11 | -4.16% | 0.56 | 2.12% |
| 2026-04-08 | 19.27 | 19.94 | 19.13 | 19.94 | +6.35% | 0.58 | 2.14% |
| 2026-04-07 | 18.71 | 18.93 | 18.43 | 18.75 | +1.30% | 0.38 | 1.46% |
| 2026-04-03 | 19.30 | 19.39 | 18.44 | 18.51 | -4.14% | 0.45 | 1.75% |
| 2026-04-02 | 19.94 | 19.94 | 19.11 | 19.31 | -3.26% | 0.60 | 2.27% |
| 2026-04-01 | 19.80 | 20.01 | 19.53 | 19.96 | +2.31% | 0.71 | 2.59% |
| 2026-03-31 | 20.15 | 20.39 | 19.45 | 19.51 | -2.84% | 0.45 | 1.65% |
| 2026-03-30 | 20.00 | 20.16 | 19.62 | 20.08 | -0.05% | 0.37 | 1.36% |
| 2026-03-27 | 19.50 | 20.19 | 19.41 | 20.09 | +2.19% | 0.39 | 1.41% |
| 2026-03-26 | 20.44 | 20.53 | 19.53 | 19.66 | -2.96% | 0.41 | 1.50% |
| 2026-03-25 | 20.14 | 20.50 | 20.01 | 20.26 | +1.86% | 0.42 | 1.51% |