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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 57.15 | 57.15 | 55.33 | 56.01 | -1.94% | 0.63 | 3.15% |
| 2025-05-26 | 56.51 | 57.61 | 55.65 | 57.12 | +1.64% | 0.82 | 4.04% |
| 2025-05-23 | 55.83 | 57.98 | 55.00 | 56.20 | +0.38% | 0.96 | 4.72% |
| 2025-05-22 | 56.90 | 57.60 | 55.95 | 55.99 | -1.68% | 1.26 | 6.21% |
| 2025-05-21 | 54.44 | 57.90 | 54.22 | 56.95 | +4.58% | 1.68 | 8.28% |
| 2025-05-20 | 54.38 | 56.27 | 53.95 | 54.45 | -0.06% | 1.45 | 7.35% |
| 2025-05-19 | 52.46 | 55.68 | 51.94 | 54.48 | +5.20% | 1.76 | 9.06% |
| 2025-05-16 | 52.16 | 52.49 | 51.71 | 51.79 | -0.71% | 0.59 | 3.16% |
| 2025-05-15 | 52.61 | 53.22 | 51.95 | 52.16 | -0.67% | 0.58 | 3.10% |
| 2025-05-14 | 53.60 | 53.90 | 52.41 | 52.51 | -2.59% | 0.94 | 4.93% |
| 2025-05-13 | 55.90 | 55.96 | 53.66 | 53.90 | -3.74% | 1.41 | 7.25% |
| 2025-05-12 | 54.22 | 57.47 | 54.07 | 56.00 | +1.69% | 3.00 | 14.86% |
| 2025-05-09 | 55.04 | 55.69 | 53.00 | 55.07 | -1.94% | 2.59 | 13.29% |
| 2025-05-08 | 50.47 | 56.29 | 50.41 | 56.16 | +10.21% | 3.29 | 16.96% |
| 2025-05-07 | 48.89 | 52.21 | 48.61 | 50.96 | +5.76% | 1.88 | 10.38% |
| 2025-05-06 | 47.22 | 48.48 | 47.03 | 48.18 | +2.81% | 0.62 | 3.64% |