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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 67.50 | 68.50 | 65.45 | 67.12 | -1.71% | 1.57 | 6.12% |
| 2025-07-22 | 66.99 | 70.55 | 66.99 | 68.29 | +1.43% | 2.90 | 10.94% |
| 2025-07-21 | 63.95 | 68.86 | 63.95 | 67.33 | +5.12% | 3.32 | 12.87% |
| 2025-07-18 | 61.89 | 64.98 | 60.57 | 64.05 | +3.99% | 3.11 | 12.84% |
| 2025-07-17 | 60.78 | 64.03 | 59.00 | 61.59 | +2.33% | 2.37 | 10.10% |
| 2025-07-16 | 60.96 | 61.49 | 59.70 | 60.19 | -1.68% | 1.02 | 4.41% |
| 2025-07-15 | 60.66 | 61.63 | 59.36 | 61.22 | 0.00% | 1.40 | 6.02% |
| 2025-07-14 | 59.50 | 62.18 | 58.90 | 61.22 | +2.58% | 1.78 | 7.58% |
| 2025-07-11 | 58.00 | 60.79 | 57.55 | 59.68 | +3.09% | 1.79 | 7.89% |
| 2025-07-10 | 58.50 | 59.22 | 57.45 | 57.89 | -0.70% | 0.98 | 4.39% |
| 2025-07-09 | 56.36 | 59.95 | 56.36 | 58.30 | +3.08% | 2.03 | 8.98% |
| 2025-07-08 | 55.38 | 56.77 | 55.05 | 56.56 | +1.91% | 0.74 | 3.43% |
| 2025-07-07 | 55.80 | 56.09 | 54.76 | 55.50 | 0.00% | 0.82 | 3.85% |
| 2025-07-04 | 57.29 | 57.60 | 55.40 | 55.50 | -4.18% | 1.58 | 7.31% |
| 2025-07-03 | 54.40 | 58.32 | 54.05 | 57.92 | +6.90% | 2.40 | 10.99% |
| 2025-07-02 | 55.55 | 55.55 | 54.06 | 54.18 | -2.76% | 0.69 | 3.29% |
| 2025-07-01 | 55.56 | 56.29 | 54.19 | 55.72 | +0.78% | 1.19 | 5.63% |
| 2025-06-30 | 53.03 | 55.50 | 53.03 | 55.29 | +4.30% | 1.24 | 5.89% |
| 2025-06-27 | 52.86 | 53.96 | 52.68 | 53.01 | +0.78% | 0.77 | 3.79% |
| 2025-06-26 | 53.08 | 54.30 | 52.52 | 52.60 | -0.90% | 0.93 | 4.51% |