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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 28.50 | 29.73 | 27.92 | 28.15 | -2.93% | 2.18 | 5.53% |
| 2026-01-16 | 30.91 | 31.72 | 29.00 | 29.00 | -7.20% | 3.40 | 8.25% |
| 2026-01-15 | 33.78 | 34.28 | 30.50 | 31.25 | -10.97% | 5.46 | 12.44% |
| 2026-01-14 | 32.00 | 39.00 | 32.00 | 35.10 | +7.54% | 9.47 | 19.15% |
| 2026-01-13 | 35.46 | 37.00 | 31.66 | 32.64 | +2.13% | 7.93 | 16.68% |
| 2026-01-12 | 29.59 | 32.79 | 28.70 | 31.96 | +11.48% | 7.21 | 16.97% |
| 2026-01-09 | 27.48 | 30.95 | 27.40 | 28.67 | +11.17% | 5.66 | 13.98% |
| 2026-01-08 | 24.00 | 26.49 | 24.00 | 25.79 | +7.68% | 2.32 | 6.62% |
| 2026-01-07 | 24.56 | 24.83 | 23.77 | 23.95 | -1.24% | 0.94 | 2.86% |
| 2026-01-06 | 24.37 | 24.57 | 23.97 | 24.25 | -0.41% | 0.87 | 2.61% |
| 2026-01-05 | 23.26 | 24.49 | 23.07 | 24.35 | +4.73% | 1.41 | 4.24% |
| 2025-12-31 | 22.40 | 23.66 | 22.15 | 23.25 | +4.17% | 1.33 | 4.20% |
| 2025-12-30 | 23.05 | 23.05 | 22.20 | 22.32 | -2.79% | 1.12 | 3.60% |
| 2025-12-29 | 24.41 | 24.42 | 22.88 | 22.96 | -5.44% | 1.37 | 4.25% |
| 2025-12-26 | 24.36 | 24.78 | 24.02 | 24.28 | -1.18% | 0.90 | 2.67% |
| 2025-12-25 | 23.88 | 25.17 | 23.68 | 24.57 | +2.80% | 1.41 | 4.18% |
| 2025-12-24 | 24.32 | 24.39 | 23.62 | 23.90 | -2.41% | 1.19 | 3.63% |
| 2025-12-23 | 25.20 | 25.72 | 24.41 | 24.49 | -5.15% | 1.45 | 4.22% |
| 2025-12-22 | 25.51 | 26.12 | 24.30 | 25.82 | +1.14% | 2.73 | 7.88% |
| 2025-12-19 | 25.85 | 26.56 | 25.06 | 25.53 | -0.55% | 3.34 | 9.38% |