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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 21.39 | 25.67 | 21.18 | 25.67 | +20.01% | 2.81 | 8.52% |
| 2025-12-17 | 20.60 | 22.08 | 20.54 | 21.39 | +4.34% | 0.85 | 2.90% |
| 2025-12-16 | 21.03 | 21.18 | 20.40 | 20.50 | -2.80% | 0.50 | 1.77% |
| 2025-12-15 | 21.50 | 21.80 | 21.01 | 21.09 | -1.72% | 0.34 | 1.17% |
| 2025-12-12 | 21.41 | 21.75 | 21.17 | 21.46 | +0.23% | 0.33 | 1.11% |
| 2025-12-11 | 22.28 | 22.28 | 21.36 | 21.41 | -3.25% | 0.50 | 1.68% |
| 2025-12-10 | 22.15 | 22.30 | 21.86 | 22.13 | -0.32% | 0.32 | 1.04% |
| 2025-12-09 | 22.70 | 22.89 | 22.18 | 22.20 | -2.20% | 0.34 | 1.09% |
| 2025-12-08 | 22.83 | 22.95 | 22.63 | 22.70 | +0.35% | 0.36 | 1.13% |
| 2025-12-05 | 22.24 | 22.82 | 21.78 | 22.62 | +1.71% | 0.44 | 1.42% |
| 2025-12-04 | 22.76 | 22.98 | 22.15 | 22.24 | -2.46% | 0.42 | 1.36% |
| 2025-12-03 | 23.57 | 23.57 | 22.55 | 22.80 | -3.02% | 0.62 | 1.98% |
| 2025-12-02 | 24.08 | 24.08 | 23.31 | 23.51 | -2.81% | 0.55 | 1.71% |
| 2025-12-01 | 24.62 | 24.66 | 23.88 | 24.19 | -1.75% | 0.68 | 2.03% |
| 2025-11-28 | 24.38 | 24.88 | 24.03 | 24.62 | +1.23% | 0.46 | 1.37% |
| 2025-11-27 | 25.15 | 25.15 | 24.21 | 24.32 | -1.98% | 0.68 | 2.03% |
| 2025-11-26 | 25.62 | 26.10 | 24.75 | 24.81 | -1.94% | 0.89 | 2.54% |
| 2025-11-25 | 24.82 | 25.98 | 24.60 | 25.30 | +3.60% | 1.15 | 3.27% |
| 2025-11-24 | 23.19 | 25.00 | 22.57 | 24.42 | +6.45% | 1.02 | 3.10% |
| 2025-11-21 | 23.76 | 24.47 | 22.78 | 22.94 | -4.73% | 0.90 | 2.79% |