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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 30.50 | 30.97 | 30.00 | 30.72 | +1.55% | 0.88 | 2.10% |
| 2025-09-16 | 30.08 | 30.43 | 29.67 | 30.25 | +0.43% | 0.98 | 2.38% |
| 2025-09-15 | 30.40 | 30.50 | 29.96 | 30.12 | -1.25% | 0.63 | 1.51% |
| 2025-09-12 | 30.63 | 31.12 | 30.44 | 30.50 | 0.00% | 0.75 | 1.77% |
| 2025-09-11 | 29.60 | 30.68 | 29.06 | 30.50 | +2.01% | 0.94 | 2.28% |
| 2025-09-10 | 30.54 | 30.80 | 29.70 | 29.90 | -2.10% | 0.91 | 2.19% |
| 2025-09-09 | 31.82 | 31.88 | 30.42 | 30.54 | -4.05% | 0.91 | 2.13% |
| 2025-09-08 | 31.19 | 31.99 | 30.93 | 31.83 | +2.02% | 0.80 | 1.85% |
| 2025-09-05 | 30.30 | 31.38 | 29.77 | 31.20 | +2.80% | 0.92 | 2.19% |
| 2025-09-04 | 31.30 | 31.88 | 29.90 | 30.35 | -3.47% | 0.92 | 2.16% |
| 2025-09-03 | 32.11 | 32.49 | 31.30 | 31.44 | -2.03% | 1.03 | 2.35% |
| 2025-09-02 | 33.20 | 33.55 | 31.82 | 32.09 | -3.34% | 1.29 | 2.89% |
| 2025-09-01 | 32.90 | 34.28 | 32.90 | 33.20 | +0.15% | 1.49 | 3.23% |
| 2025-08-29 | 33.96 | 34.79 | 32.80 | 33.15 | -2.07% | 2.26 | 4.89% |
| 2025-08-28 | 35.07 | 35.29 | 32.55 | 33.85 | -5.10% | 2.96 | 6.34% |
| 2025-08-27 | 39.01 | 39.30 | 35.50 | 35.67 | -6.65% | 3.24 | 6.26% |
| 2025-08-26 | 37.00 | 38.98 | 36.58 | 38.21 | +2.00% | 2.15 | 4.12% |
| 2025-08-25 | 38.00 | 38.70 | 37.12 | 37.46 | -0.58% | 1.84 | 3.55% |
| 2025-08-22 | 35.90 | 37.99 | 35.75 | 37.68 | +4.90% | 2.52 | 4.92% |
| 2025-08-21 | 36.66 | 36.89 | 35.70 | 35.92 | -1.05% | 0.97 | 1.96% |