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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 25.55 | 25.55 | 23.50 | 24.08 | -4.52% | 1.07 | 3.22% |
| 2025-11-19 | 26.60 | 26.79 | 25.11 | 25.22 | -4.72% | 1.20 | 3.41% |
| 2025-11-18 | 25.27 | 26.98 | 25.00 | 26.47 | +4.79% | 1.29 | 3.56% |
| 2025-11-17 | 24.89 | 25.80 | 24.70 | 25.26 | +2.43% | 0.77 | 2.22% |
| 2025-11-14 | 24.93 | 25.31 | 24.66 | 24.66 | -1.60% | 0.50 | 1.45% |
| 2025-11-13 | 24.97 | 25.13 | 24.56 | 25.06 | +0.44% | 0.45 | 1.31% |
| 2025-11-12 | 25.10 | 25.59 | 24.70 | 24.95 | -0.60% | 0.50 | 1.46% |
| 2025-11-11 | 25.25 | 25.58 | 25.02 | 25.10 | -0.59% | 0.60 | 1.72% |
| 2025-11-10 | 25.11 | 25.98 | 24.76 | 25.25 | +0.56% | 0.67 | 1.92% |
| 2025-11-07 | 24.80 | 25.40 | 24.47 | 25.11 | +0.88% | 0.81 | 2.37% |
| 2025-11-06 | 25.38 | 25.71 | 24.50 | 24.89 | -2.81% | 0.89 | 2.59% |
| 2025-11-05 | 25.27 | 26.42 | 25.23 | 25.61 | -0.04% | 0.94 | 2.65% |
| 2025-11-04 | 26.04 | 26.04 | 25.05 | 25.62 | -1.69% | 0.85 | 2.45% |
| 2025-11-03 | 25.79 | 26.26 | 25.42 | 26.06 | +2.08% | 0.91 | 2.56% |
| 2025-10-31 | 24.07 | 26.05 | 24.07 | 25.53 | +5.45% | 1.42 | 4.05% |
| 2025-10-30 | 24.26 | 24.99 | 23.91 | 24.21 | -0.21% | 1.26 | 3.74% |
| 2025-10-29 | 26.41 | 26.41 | 24.01 | 24.26 | -5.82% | 1.54 | 4.55% |
| 2025-10-28 | 25.52 | 27.28 | 25.12 | 25.76 | +1.38% | 1.53 | 4.25% |
| 2025-10-27 | 24.88 | 25.49 | 24.88 | 25.41 | +2.21% | 0.87 | 2.51% |
| 2025-10-24 | 25.51 | 25.72 | 24.70 | 24.86 | -2.09% | 0.94 | 2.71% |