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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 64.00 | 64.50 | 63.11 | 63.99 | +0.77% | 1.18 | 1.30% |
| 2026-02-13 | 61.97 | 64.23 | 61.60 | 63.50 | +2.49% | 1.42 | 1.58% |
| 2026-02-12 | 61.80 | 62.89 | 61.66 | 61.96 | +0.29% | 0.69 | 0.78% |
| 2026-02-11 | 61.79 | 62.08 | 61.50 | 61.78 | -0.02% | 0.40 | 0.45% |
| 2026-02-10 | 62.20 | 62.25 | 61.35 | 61.79 | -0.02% | 0.49 | 0.56% |
| 2026-02-09 | 61.70 | 62.08 | 61.20 | 61.80 | +0.50% | 0.68 | 0.78% |
| 2026-02-06 | 61.65 | 61.96 | 60.50 | 61.49 | -0.37% | 0.53 | 0.60% |
| 2026-02-05 | 62.75 | 63.26 | 61.31 | 61.72 | -2.03% | 0.77 | 0.88% |
| 2026-02-04 | 62.58 | 63.97 | 61.71 | 63.00 | +0.69% | 0.88 | 0.99% |
| 2026-02-03 | 61.42 | 63.16 | 61.42 | 62.57 | +2.22% | 0.82 | 0.92% |
| 2026-02-02 | 62.59 | 63.39 | 61.20 | 61.21 | -2.20% | 1.20 | 1.35% |
| 2026-01-30 | 63.20 | 63.42 | 61.55 | 62.59 | -1.63% | 1.09 | 1.23% |
| 2026-01-29 | 64.37 | 64.78 | 63.50 | 63.63 | -1.01% | 1.16 | 1.27% |
| 2026-01-28 | 67.50 | 67.50 | 64.08 | 64.28 | -4.33% | 1.56 | 1.69% |
| 2026-01-27 | 66.11 | 67.95 | 63.52 | 67.19 | +1.53% | 1.63 | 1.74% |
| 2026-01-26 | 70.06 | 70.06 | 65.68 | 66.18 | -5.46% | 2.03 | 2.12% |
| 2026-01-23 | 69.50 | 70.05 | 67.88 | 70.00 | +1.86% | 2.74 | 2.78% |
| 2026-01-22 | 67.11 | 69.50 | 67.11 | 68.72 | +1.88% | 2.06 | 2.12% |
| 2026-01-21 | 66.74 | 67.94 | 66.07 | 67.45 | +1.38% | 1.44 | 1.50% |
| 2026-01-20 | 67.68 | 68.98 | 65.42 | 66.53 | -2.59% | 1.78 | 1.87% |