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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 75.00 | 76.05 | 74.18 | 75.90 | +1.05% | 1.73 | 6.00% |
| 2025-08-19 | 76.00 | 76.30 | 73.60 | 75.11 | -2.20% | 1.40 | 4.87% |
| 2025-08-18 | 75.50 | 78.00 | 74.19 | 76.80 | +1.82% | 1.85 | 6.33% |
| 2025-08-15 | 74.17 | 75.88 | 73.78 | 75.43 | +2.21% | 1.24 | 4.30% |
| 2025-08-14 | 78.11 | 79.52 | 73.78 | 73.80 | -6.71% | 2.06 | 7.11% |
| 2025-08-13 | 76.50 | 80.42 | 76.50 | 79.11 | +2.74% | 1.98 | 6.51% |
| 2025-08-12 | 80.06 | 80.70 | 74.08 | 77.00 | -4.77% | 2.72 | 9.30% |
| 2025-08-11 | 78.00 | 81.35 | 77.80 | 80.86 | +3.34% | 2.06 | 6.68% |
| 2025-08-08 | 77.00 | 80.54 | 76.66 | 78.25 | +1.31% | 1.60 | 5.31% |
| 2025-08-07 | 79.00 | 80.00 | 76.60 | 77.24 | -1.89% | 2.01 | 6.67% |
| 2025-08-06 | 77.91 | 79.60 | 77.00 | 78.73 | +0.86% | 2.12 | 7.06% |
| 2025-08-05 | 82.00 | 82.04 | 77.78 | 78.06 | -4.46% | 2.22 | 7.31% |
| 2025-08-04 | 79.88 | 84.78 | 78.99 | 81.70 | +3.09% | 2.63 | 8.30% |
| 2025-08-01 | 84.50 | 84.50 | 77.15 | 79.25 | -5.77% | 2.45 | 7.92% |
| 2025-07-31 | 80.80 | 85.50 | 79.29 | 84.10 | +3.98% | 3.17 | 9.99% |
| 2025-07-30 | 79.31 | 83.30 | 77.98 | 80.88 | +1.61% | 2.91 | 9.40% |
| 2025-07-29 | 78.25 | 79.74 | 76.99 | 79.60 | -0.25% | 2.58 | 8.60% |
| 2025-07-28 | 72.00 | 82.00 | 71.86 | 79.80 | +10.94% | 5.45 | 18.13% |
| 2025-07-25 | 67.27 | 73.33 | 66.86 | 71.93 | +7.04% | 2.49 | 9.29% |
| 2025-07-24 | 67.03 | 68.39 | 66.12 | 67.20 | +0.12% | 1.56 | 6.04% |