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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 50.65 | 50.98 | 49.80 | 50.73 | +1.26% | 0.52 | 0.72% |
| 2026-03-23 | 51.40 | 51.79 | 49.50 | 50.10 | -3.28% | 0.89 | 1.24% |
| 2026-03-20 | 54.48 | 54.50 | 51.67 | 51.80 | -4.22% | 0.85 | 1.13% |
| 2026-03-19 | 56.00 | 56.00 | 54.00 | 54.08 | -3.70% | 0.55 | 0.71% |
| 2026-03-18 | 56.00 | 56.21 | 55.31 | 56.16 | +0.92% | 0.50 | 0.62% |
| 2026-03-17 | 56.35 | 56.86 | 55.50 | 55.65 | -1.24% | 0.54 | 0.68% |
| 2026-03-16 | 56.97 | 57.15 | 55.38 | 56.35 | -1.16% | 0.93 | 1.16% |
| 2026-03-13 | 58.54 | 59.41 | 57.00 | 57.01 | -3.34% | 1.08 | 1.31% |
| 2026-03-12 | 59.51 | 59.75 | 58.50 | 58.98 | -1.21% | 0.99 | 1.18% |
| 2026-03-11 | 60.29 | 60.79 | 59.38 | 59.70 | -0.98% | 0.66 | 0.78% |
| 2026-03-10 | 59.30 | 60.74 | 59.30 | 60.29 | +1.86% | 0.72 | 0.85% |
| 2026-03-09 | 59.88 | 60.29 | 58.55 | 59.19 | -2.49% | 0.74 | 0.88% |
| 2026-03-06 | 59.55 | 61.28 | 59.39 | 60.70 | +1.50% | 0.86 | 0.99% |
| 2026-03-05 | 61.57 | 62.27 | 59.36 | 59.80 | -2.35% | 1.18 | 1.36% |
| 2026-03-04 | 61.14 | 62.25 | 60.20 | 61.24 | -1.23% | 1.21 | 1.39% |
| 2026-03-03 | 64.80 | 66.30 | 61.61 | 62.00 | -4.51% | 1.49 | 1.65% |
| 2026-03-02 | 64.98 | 65.45 | 64.15 | 64.93 | +0.84% | 1.82 | 1.97% |
| 2026-02-27 | 65.03 | 65.76 | 63.52 | 64.39 | -0.98% | 1.20 | 1.31% |
| 2026-02-26 | 63.99 | 65.18 | 63.56 | 65.03 | +1.67% | 1.30 | 1.41% |
| 2026-02-25 | 64.27 | 64.40 | 63.27 | 63.96 | -0.05% | 1.07 | 1.18% |