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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 52.20 | 53.36 | 52.00 | 53.08 | +1.90% | 0.95 | 4.67% |
| 2025-06-24 | 51.41 | 52.38 | 51.00 | 52.09 | +0.72% | 0.44 | 2.20% |
| 2025-06-23 | 52.10 | 52.18 | 50.51 | 51.72 | +0.15% | 0.62 | 3.13% |
| 2025-06-20 | 52.08 | 53.35 | 51.52 | 51.64 | -0.64% | 0.50 | 2.47% |
| 2025-06-19 | 52.50 | 52.50 | 51.34 | 51.97 | -1.24% | 0.62 | 3.10% |
| 2025-06-18 | 51.51 | 52.95 | 51.33 | 52.62 | +1.58% | 0.57 | 2.81% |
| 2025-06-17 | 52.50 | 52.85 | 50.92 | 51.80 | -1.35% | 0.79 | 3.98% |
| 2025-06-16 | 53.15 | 54.24 | 52.42 | 52.51 | -1.39% | 0.74 | 3.63% |
| 2025-06-13 | 53.79 | 54.26 | 52.74 | 53.25 | -0.89% | 0.95 | 4.63% |
| 2025-06-12 | 54.01 | 54.42 | 53.21 | 53.73 | -0.96% | 0.35 | 1.69% |
| 2025-06-11 | 54.21 | 54.50 | 53.00 | 54.25 | -0.04% | 0.55 | 2.63% |
| 2025-06-10 | 54.32 | 55.00 | 53.76 | 54.27 | -1.60% | 0.63 | 3.04% |
| 2025-06-09 | 53.48 | 56.80 | 53.00 | 55.15 | +3.76% | 1.09 | 5.10% |
| 2025-06-06 | 53.05 | 53.95 | 53.05 | 53.15 | -0.32% | 0.70 | 3.41% |
| 2025-06-05 | 53.91 | 54.70 | 52.06 | 53.32 | -2.70% | 1.48 | 7.24% |
| 2025-06-04 | 55.05 | 55.60 | 54.56 | 54.80 | -0.51% | 0.48 | 2.43% |
| 2025-06-03 | 57.18 | 57.50 | 54.92 | 55.08 | -4.61% | 0.93 | 4.62% |
| 2025-05-30 | 57.00 | 58.70 | 56.66 | 57.74 | +1.32% | 1.29 | 6.22% |
| 2025-05-29 | 55.13 | 57.29 | 54.89 | 56.99 | +2.59% | 0.70 | 3.49% |
| 2025-05-28 | 56.22 | 57.52 | 55.33 | 55.55 | -0.82% | 0.49 | 2.44% |