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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 65.40 | 69.50 | 65.40 | 68.30 | +4.02% | 2.42 | 2.51% |
| 2026-01-16 | 64.80 | 66.40 | 64.42 | 65.66 | +1.33% | 1.29 | 1.39% |
| 2026-01-15 | 64.00 | 65.57 | 63.80 | 64.80 | +0.12% | 1.05 | 1.14% |
| 2026-01-14 | 64.66 | 66.00 | 63.78 | 64.72 | +0.09% | 2.02 | 2.18% |
| 2026-01-13 | 68.12 | 68.72 | 64.40 | 64.66 | -6.03% | 2.60 | 2.79% |
| 2026-01-12 | 67.95 | 69.96 | 67.65 | 68.81 | -0.23% | 2.63 | 2.70% |
| 2026-01-09 | 68.30 | 70.40 | 67.18 | 68.97 | +1.79% | 3.17 | 3.24% |
| 2026-01-08 | 64.80 | 68.63 | 63.52 | 67.76 | +4.57% | 3.18 | 3.37% |
| 2026-01-07 | 63.35 | 65.20 | 62.20 | 64.80 | +2.29% | 2.18 | 2.39% |
| 2026-01-06 | 63.46 | 63.84 | 62.27 | 63.35 | +0.38% | 1.51 | 1.69% |
| 2026-01-05 | 63.00 | 63.64 | 61.56 | 63.11 | +1.38% | 2.22 | 2.48% |
| 2025-12-31 | 61.00 | 62.99 | 60.93 | 62.25 | +1.30% | 2.01 | 2.27% |
| 2025-12-30 | 61.00 | 62.39 | 60.88 | 61.45 | +0.24% | 1.77 | 2.02% |
| 2025-12-29 | 62.01 | 62.76 | 60.71 | 61.30 | -1.46% | 2.15 | 2.47% |
| 2025-12-26 | 63.70 | 64.45 | 62.12 | 62.21 | -0.38% | 3.67 | 4.09% |
| 2025-12-25 | 58.99 | 65.75 | 57.56 | 62.45 | +7.16% | 4.85 | 5.56% |
| 2025-12-24 | 56.58 | 58.69 | 55.86 | 58.28 | +2.97% | 1.85 | 2.25% |
| 2025-12-23 | 57.88 | 58.18 | 56.35 | 56.60 | -2.46% | 1.20 | 1.48% |
| 2025-12-22 | 57.80 | 58.98 | 57.77 | 58.03 | +0.85% | 0.99 | 1.19% |
| 2025-12-19 | 57.44 | 59.45 | 57.35 | 57.54 | +0.19% | 0.71 | 0.86% |