佳驰科技 sh.688708
54.95
+5.86%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 51.91 | 56.24 | 51.91 | 54.95 | +5.86% | 2.39 | 3.07% |
| 2026-05-22 | 51.49 | 52.50 | 50.03 | 51.91 | +2.57% | 1.23 | 1.67% |
| 2026-05-21 | 53.41 | 53.86 | 50.50 | 50.61 | -5.21% | 1.25 | 1.68% |
| 2026-05-20 | 53.03 | 53.55 | 52.54 | 53.39 | +0.53% | 0.66 | 0.87% |
| 2026-05-19 | 53.45 | 54.10 | 51.96 | 53.11 | -0.36% | 1.32 | 1.76% |
| 2026-05-18 | 54.32 | 54.88 | 53.20 | 53.30 | -1.73% | 1.51 | 1.97% |
| 2026-05-15 | 53.69 | 55.29 | 53.15 | 54.24 | +0.93% | 1.62 | 2.09% |
| 2026-05-14 | 52.80 | 55.32 | 52.61 | 53.74 | +2.75% | 1.95 | 2.53% |
| 2026-05-13 | 52.30 | 52.45 | 50.84 | 52.30 | +0.29% | 0.80 | 1.09% |
| 2026-05-12 | 53.49 | 53.67 | 51.90 | 52.15 | -2.45% | 1.15 | 1.54% |
| 2026-05-11 | 54.00 | 54.42 | 53.11 | 53.46 | -0.63% | 1.07 | 1.40% |
| 2026-05-08 | 53.21 | 53.81 | 52.67 | 53.80 | +1.15% | 0.64 | 0.84% |
| 2026-05-07 | 53.34 | 53.36 | 52.30 | 53.19 | +0.61% | 0.62 | 0.83% |
| 2026-05-06 | 52.62 | 53.35 | 52.11 | 52.87 | +1.48% | 0.88 | 1.16% |
| 2026-04-30 | 50.90 | 54.00 | 50.90 | 52.10 | +2.48% | 1.12 | 1.50% |
| 2026-04-29 | 50.06 | 51.17 | 49.94 | 50.84 | +1.23% | 0.67 | 0.93% |
| 2026-04-28 | 52.54 | 52.54 | 49.78 | 50.22 | -5.23% | 1.07 | 1.50% |
| 2026-04-27 | 52.80 | 53.10 | 51.90 | 52.99 | +0.82% | 0.56 | 0.75% |
| 2026-04-24 | 54.11 | 54.11 | 52.34 | 52.56 | -1.90% | 0.56 | 0.74% |
| 2026-04-23 | 54.24 | 54.49 | 53.40 | 53.58 | -1.16% | 0.71 | 0.92% |