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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 53.97 | 54.56 | 53.50 | 54.21 | +0.20% | 0.50 | 0.66% |
| 2026-04-21 | 54.68 | 54.68 | 53.50 | 54.10 | -0.29% | 0.67 | 0.88% |
| 2026-04-20 | 53.30 | 54.58 | 52.92 | 54.26 | +1.63% | 0.74 | 0.96% |
| 2026-04-17 | 52.98 | 53.66 | 52.56 | 53.39 | +0.45% | 0.53 | 0.70% |
| 2026-04-16 | 52.50 | 53.25 | 52.50 | 53.15 | +0.64% | 0.34 | 0.45% |
| 2026-04-15 | 53.91 | 53.97 | 52.69 | 52.81 | -0.94% | 0.65 | 0.85% |
| 2026-04-14 | 52.00 | 53.50 | 51.96 | 53.31 | +3.33% | 0.77 | 1.02% |
| 2026-04-13 | 50.56 | 52.10 | 50.38 | 51.59 | +1.34% | 0.56 | 0.77% |
| 2026-04-10 | 51.31 | 51.86 | 50.88 | 50.91 | -0.27% | 0.91 | 1.24% |
| 2026-04-09 | 52.98 | 52.98 | 50.88 | 51.05 | -3.97% | 0.91 | 1.24% |
| 2026-04-08 | 52.03 | 53.18 | 52.03 | 53.16 | +3.91% | 0.74 | 0.99% |
| 2026-04-07 | 51.77 | 51.85 | 51.00 | 51.16 | -0.08% | 0.33 | 0.46% |
| 2026-04-03 | 51.01 | 51.66 | 50.92 | 51.20 | -0.29% | 0.20 | 0.28% |
| 2026-04-02 | 52.82 | 52.82 | 51.00 | 51.35 | -2.40% | 0.32 | 0.44% |
| 2026-04-01 | 53.61 | 53.65 | 52.05 | 52.61 | +0.10% | 0.47 | 0.63% |
| 2026-03-31 | 53.06 | 53.37 | 52.05 | 52.56 | 0.00% | 0.48 | 0.64% |
| 2026-03-30 | 51.58 | 52.97 | 51.00 | 52.56 | +1.64% | 0.62 | 0.83% |
| 2026-03-27 | 50.04 | 51.89 | 50.02 | 51.71 | +1.99% | 0.51 | 0.71% |
| 2026-03-26 | 51.70 | 52.24 | 50.40 | 50.70 | -2.57% | 0.55 | 0.76% |
| 2026-03-25 | 50.70 | 52.38 | 50.70 | 52.04 | +2.58% | 0.47 | 0.63% |