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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 25.80 | 25.80 | 24.82 | 25.39 | -0.78% | 0.69 | 1.99% |
| 2025-10-22 | 26.34 | 26.37 | 25.32 | 25.59 | -2.77% | 1.09 | 3.07% |
| 2025-10-21 | 26.18 | 26.49 | 25.89 | 26.32 | +0.53% | 0.54 | 1.50% |
| 2025-10-20 | 26.70 | 26.92 | 25.84 | 26.18 | -0.80% | 0.58 | 1.60% |
| 2025-10-17 | 27.34 | 27.67 | 26.39 | 26.39 | -3.58% | 0.58 | 1.57% |
| 2025-10-16 | 27.80 | 27.80 | 27.28 | 27.37 | -1.55% | 0.40 | 1.05% |
| 2025-10-15 | 27.60 | 27.97 | 27.10 | 27.80 | +1.20% | 0.43 | 1.13% |
| 2025-10-14 | 28.31 | 28.66 | 27.40 | 27.47 | -2.69% | 0.77 | 2.00% |
| 2025-10-13 | 25.45 | 28.73 | 25.45 | 28.23 | -3.16% | 0.97 | 2.53% |
| 2025-10-10 | 30.61 | 30.63 | 29.02 | 29.15 | -5.20% | 0.89 | 2.19% |
| 2025-10-09 | 30.41 | 31.50 | 30.12 | 30.75 | +1.08% | 0.98 | 2.29% |
| 2025-09-30 | 29.68 | 30.70 | 29.41 | 30.42 | +2.53% | 0.86 | 2.06% |
| 2025-09-29 | 29.90 | 30.07 | 29.30 | 29.67 | +0.17% | 0.52 | 1.26% |
| 2025-09-26 | 29.66 | 30.49 | 29.09 | 29.62 | -0.24% | 0.86 | 2.08% |
| 2025-09-25 | 28.77 | 29.89 | 28.49 | 29.69 | +3.20% | 0.93 | 2.31% |
| 2025-09-24 | 28.50 | 29.07 | 28.27 | 28.77 | +0.98% | 0.79 | 2.00% |
| 2025-09-23 | 29.99 | 30.06 | 27.66 | 28.49 | -4.65% | 1.34 | 3.43% |
| 2025-09-22 | 29.75 | 30.10 | 29.61 | 29.88 | +0.44% | 0.50 | 1.21% |
| 2025-09-19 | 30.69 | 30.97 | 29.70 | 29.75 | -3.31% | 0.96 | 2.32% |
| 2025-09-18 | 30.67 | 31.95 | 30.51 | 30.77 | +0.16% | 1.20 | 2.81% |